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 |
|---|---|---|---|---|---|---|---|
| 2010/01/15 | 503.8 | 504 | 497.3 | 498.8 | -8 | -1.6% | 1,162,000 |
| 2010/01/14 | 507.8 | 509 | 498.8 | 506.8 | +2.3 | +0.5% | 987,600 |
| 2010/01/13 | 515.5 | 517.5 | 504 | 504.5 | -17.3 | -3.3% | 1,090,800 |
| 2010/01/12 | 517.5 | 523.8 | 517 | 521.8 | +3.5 | +0.7% | 968,000 |
| 2010/01/08 | 516 | 518.8 | 512.3 | 518.3 | +2.5 | +0.5% | 1,091,600 |
| 2010/01/07 | 520.8 | 520.8 | 512.5 | 515.8 | +0.8 | +0.2% | 1,166,800 |
| 2010/01/06 | 525 | 527 | 512.5 | 515 | +14.7 | +2.9% | 3,386,800 |
| 2010/01/05 | 502.5 | 506 | 497 | 500.3 | +3.3 | +0.7% | 1,091,600 |
| 2010/01/04 | 507.3 | 508 | 497 | 497 | -5.3 | -1.1% | 638,800 |
| 2009/12/30 | 509.5 | 512.8 | 497.5 | 502.3 | -5 | -1% | 1,060,000 |
| 2009/12/29 | 494.5 | 508.8 | 492.8 | 507.3 | +12.8 | +2.6% | 2,074,800 |
| 2009/12/28 | 484.8 | 497.3 | 482.8 | 494.5 | +12.5 | +2.6% | 1,180,400 |
| 2009/12/25 | 487.5 | 487.8 | 476.5 | 482 | -4.3 | -0.9% | 542,000 |
| 2009/12/24 | 482.5 | 489.8 | 481.3 | 486.3 | +2.5 | +0.5% | 1,091,200 |
| 2009/12/22 | 474.8 | 485 | 471.3 | 483.8 | +11 | +2.3% | 878,400 |
| 2009/12/21 | 475 | 479.8 | 468.3 | 472.8 | -2.2 | -0.5% | 763,600 |
| 2009/12/18 | 473 | 476.5 | 464 | 475 | -1.3 | -0.3% | 604,800 |
| 2009/12/17 | 479.5 | 486.3 | 475 | 476.3 | -0.2 | ±0% | 967,600 |
| 2009/12/16 | 480 | 483.3 | 472.5 | 476.5 | +0.5 | +0.1% | 530,400 |
| 2009/12/15 | 463 | 477.5 | 462.5 | 476 | +11 | +2.4% | 621,200 |
| 2009/12/14 | 471 | 473.8 | 457.8 | 465 | -6 | -1.3% | 1,382,400 |
| 2009/12/11 | 483.3 | 483.3 | 467.8 | 471 | -5.3 | -1.1% | 1,518,800 |
| 2009/12/10 | 475 | 485 | 469.8 | 476.3 | -2.7 | -0.6% | 1,128,000 |
| 2009/12/09 | 476.5 | 485 | 475.5 | 479 | -9 | -1.8% | 612,800 |
| 2009/12/08 | 488 | 492.3 | 480.5 | 488 | -6.8 | -1.4% | 683,200 |
| 2009/12/07 | 491 | 496.8 | 489.5 | 494.8 | +9 | +1.9% | 1,153,600 |
| 2009/12/04 | 489 | 489 | 479.3 | 485.8 | -3.5 | -0.7% | 758,000 |
| 2009/12/03 | 482.5 | 491.5 | 481.3 | 489.3 | +14.3 | +3% | 1,616,400 |
| 2009/12/02 | 476 | 486.5 | 472.5 | 475 | -3 | -0.6% | 1,117,200 |
| 2009/12/01 | 467 | 491.5 | 461.8 | 478 | +18.5 | +4% | 2,733,200 |
| 2009/11/30 | 442.8 | 459.8 | 439.5 | 459.5 | +17 | +3.8% | 1,753,600 |
| 2009/11/27 | 435 | 445 | 430.8 | 442.5 | -3.8 | -0.9% | 1,895,200 |
| 2009/11/26 | 430 | 447.3 | 427.5 | 446.3 | +13.5 | +3.1% | 1,170,800 |
| 2009/11/25 | 440 | 443 | 423 | 432.8 | -16 | -3.6% | 1,916,000 |
| 2009/11/24 | 464.3 | 467.5 | 440.8 | 448.8 | +17.5 | +4.1% | 2,839,600 |
| 2009/11/20 | 420 | 431.5 | 420 | 431.3 | +3.5 | +0.8% | 993,600 |
| 2009/11/19 | 428.8 | 435.3 | 419.3 | 427.8 | +6.5 | +1.5% | 1,320,800 |
| 2009/11/18 | 417 | 424.8 | 402.5 | 421.3 | -7 | -1.6% | 2,681,200 |
| 2009/11/17 | 447.5 | 452.5 | 422.5 | 428.3 | -23.5 | -5.2% | 1,809,600 |
| 2009/11/16 | 450.5 | 455.8 | 440.8 | 451.8 | +8.8 | +2% | 1,260,400 |
| 2009/11/13 | 459.3 | 459.5 | 437.5 | 443 | -23.8 | -5.1% | 3,049,600 |
| 2009/11/12 | 487.5 | 489.8 | 465.5 | 466.8 | -25.5 | -5.2% | 2,084,800 |
| 2009/11/11 | 496.3 | 501.5 | 488 | 492.3 | +1.5 | +0.3% | 1,268,800 |
| 2009/11/10 | 487.8 | 496.5 | 480 | 490.8 | +5.8 | +1.2% | 1,155,200 |
| 2009/11/09 | 494.5 | 494.5 | 482.8 | 485 | -11.8 | -2.4% | 1,111,200 |
| 2009/11/06 | 502.5 | 507.8 | 495.3 | 496.8 | -17.7 | -3.4% | 2,294,800 |
| 2009/11/05 | 502.3 | 522.5 | 502.3 | 514.5 | -17.8 | -3.3% | 1,545,200 |
| 2009/11/04 | 513.8 | 535 | 513.8 | 532.3 | +12.8 | +2.5% | 1,382,400 |
| 2009/11/02 | 500.5 | 522.5 | 500.5 | 519.5 | +4.5 | +0.9% | 1,308,800 |
| 2009/10/30 | 519.5 | 519.5 | 510.8 | 515 | +8.2 | +1.6% | 882,000 |
3751～
3800
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
