ワコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 350.8 | 358 | 350.8 | 357.3 | +10.3 | +3% | 940,000 |
| 2010/06/11 | 348.8 | 350 | 344.3 | 347 | +4.7 | +1.4% | 855,200 |
| 2010/06/10 | 337 | 342.5 | 334 | 342.3 | +7.3 | +2.2% | 578,800 |
| 2010/06/09 | 342.5 | 343.5 | 331.5 | 335 | -5.5 | -1.6% | 837,200 |
| 2010/06/08 | 331.3 | 344 | 330.8 | 340.5 | +4.2 | +1.2% | 766,800 |
| 2010/06/07 | 340.5 | 343.5 | 336.3 | 336.3 | -11.7 | -3.4% | 888,400 |
| 2010/06/04 | 345.8 | 348.8 | 345.5 | 348 | +2.2 | +0.6% | 842,800 |
| 2010/06/03 | 337 | 348.5 | 336.3 | 345.8 | +12 | +3.6% | 1,165,600 |
| 2010/06/02 | 335.3 | 344.5 | 331.5 | 333.8 | -9 | -2.6% | 938,400 |
| 2010/06/01 | 340 | 344.8 | 330.8 | 342.8 | +1 | +0.3% | 945,200 |
| 2010/05/31 | 338.5 | 344.3 | 337 | 341.8 | +4.8 | +1.4% | 763,600 |
| 2010/05/28 | 334.3 | 342.5 | 330 | 337 | +7.2 | +2.2% | 1,125,600 |
| 2010/05/27 | 308.8 | 333.3 | 307.3 | 329.8 | +18.5 | +5.9% | 1,589,200 |
| 2010/05/26 | 314.8 | 317.8 | 304 | 311.3 | -3.5 | -1.1% | 1,782,000 |
| 2010/05/25 | 316.3 | 319 | 313 | 314.8 | -2.7 | -0.9% | 1,457,600 |
| 2010/05/24 | 313.3 | 320.5 | 312.8 | 317.5 | +2 | +0.6% | 780,800 |
| 2010/05/21 | 315 | 317.3 | 312.5 | 315.5 | -8 | -2.5% | 1,499,200 |
| 2010/05/20 | 327.5 | 327.5 | 322.3 | 323.5 | -4.3 | -1.3% | 822,800 |
| 2010/05/19 | 322.8 | 330 | 321.3 | 327.8 | -2.5 | -0.8% | 1,301,600 |
| 2010/05/18 | 334.5 | 334.5 | 322.5 | 330.3 | -1.2 | -0.4% | 1,544,800 |
| 2010/05/17 | 339.3 | 340 | 329.3 | 331.5 | -11.8 | -3.4% | 1,670,000 |
| 2010/05/14 | 339.3 | 346.3 | 336.3 | 343.3 | -2.2 | -0.6% | 1,433,200 |
| 2010/05/13 | 338 | 346 | 332.5 | 345.5 | +22.5 | +7% | 2,207,600 |
| 2010/05/12 | 322.8 | 332.8 | 320.3 | 323 | +2.7 | +0.8% | 1,680,400 |
| 2010/05/11 | 340 | 342.3 | 318.3 | 320.3 | -18 | -5.3% | 2,856,400 |
| 2010/05/10 | 336.3 | 342.3 | 335.3 | 338.3 | -0.7 | -0.2% | 1,384,400 |
| 2010/05/07 | 335.8 | 343 | 333.3 | 339 | -19.3 | -5.4% | 2,237,600 |
| 2010/05/06 | 359.8 | 360.3 | 354.8 | 358.3 | -9 | -2.5% | 1,716,000 |
| 2010/04/30 | 370.5 | 371.8 | 365.3 | 367.3 | +0.5 | +0.1% | 791,600 |
| 2010/04/28 | 366.3 | 370.8 | 364 | 366.8 | -6 | -1.6% | 896,400 |
| 2010/04/27 | 373.8 | 376 | 371 | 372.8 | -3 | -0.8% | 968,800 |
| 2010/04/26 | 375.8 | 380 | 374.3 | 375.8 | +0.3 | +0.1% | 1,194,400 |
| 2010/04/23 | 377.5 | 380.5 | 372.3 | 375.5 | -4.5 | -1.2% | 1,264,000 |
| 2010/04/22 | 380 | 383.8 | 374 | 380 | -1.8 | -0.5% | 1,628,800 |
| 2010/04/21 | 374.8 | 382.5 | 373.3 | 381.8 | +10.3 | +2.8% | 2,433,600 |
| 2010/04/20 | 373.8 | 378.3 | 370 | 371.5 | -1.3 | -0.3% | 2,242,800 |
| 2010/04/19 | 368.5 | 373.5 | 365.3 | 372.8 | +1.8 | +0.5% | 1,902,800 |
| 2010/04/16 | 369.5 | 374.3 | 365.8 | 371 | +4 | +1.1% | 2,263,200 |
| 2010/04/15 | 356.5 | 369.3 | 355.5 | 367 | +11.5 | +3.2% | 1,854,000 |
| 2010/04/14 | 357.5 | 360 | 353.5 | 355.5 | -3.5 | -1% | 1,375,600 |
| 2010/04/13 | 362.8 | 363 | 355.5 | 359 | -3.5 | -1% | 1,358,800 |
| 2010/04/12 | 366.5 | 366.5 | 361.3 | 362.5 | -0.5 | -0.1% | 1,152,800 |
| 2010/04/09 | 360 | 364.8 | 358.8 | 363 | +2.7 | +0.7% | 1,232,000 |
| 2010/04/08 | 362.8 | 368.5 | 358.8 | 360.3 | -8.2 | -2.2% | 1,432,800 |
| 2010/04/07 | 364.8 | 372 | 363.3 | 368.5 | +4 | +1.1% | 1,182,000 |
| 2010/04/06 | 380.8 | 381.3 | 360 | 364.5 | -18.5 | -4.8% | 3,235,200 |
| 2010/04/05 | 384.5 | 390.5 | 379 | 383 | +1.2 | +0.3% | 2,118,000 |
| 2010/04/02 | 382.5 | 385.8 | 376 | 381.8 | +5.8 | +1.5% | 3,721,600 |
| 2010/04/01 | 356 | 378 | 353 | 376 | +19.7 | +5.5% | 5,734,400 |
| 2010/03/31 | 348 | 356.3 | 346.5 | 356.3 | +10.3 | +3% | 3,434,800 |
3651～
3700
件表示中 / 5401件
類似銘柄と比較する
現在ご覧いただいている「ワコム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ワコム | 63,400円 | -4.9% | +10.6% | 3.47% | 10.03倍 | 2.76倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 象 印 | 138,600円 | +2.6% | -12.9% | 2.89% | 21.40倍 | 1.05倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦電子 | 612,000円 | - | - | - | - | 2.50倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ＥＩＺＯ | 202,500円 | +5.6% | +33.9% | 5.43% | 18.94倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ニチコン | 119,300円 | +2.4% | -6.8% | 3.02% | 13.35倍 | 0.73倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
