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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 358.3 | 368 | 351.5 | 358 | +0.5 | +0.1% | 2,642,000 |
| 2010/03/09 | 335.3 | 361.8 | 334 | 357.5 | +25.5 | +7.7% | 3,596,000 |
| 2010/03/08 | 331 | 332.8 | 326.8 | 332 | +6.5 | +2% | 2,046,400 |
| 2010/03/05 | 327.8 | 332 | 325 | 325.5 | +0.2 | +0.1% | 1,462,800 |
| 2010/03/04 | 331 | 331.3 | 325 | 325.3 | -8 | -2.4% | 1,707,200 |
| 2010/03/03 | 336.5 | 339 | 331.5 | 333.3 | -3.5 | -1% | 1,185,200 |
| 2010/03/02 | 344.8 | 348.5 | 334.3 | 336.8 | -5.7 | -1.7% | 1,939,200 |
| 2010/03/01 | 341.5 | 347 | 341.5 | 342.5 | -0.8 | -0.2% | 959,200 |
| 2010/02/26 | 338 | 347.5 | 333.3 | 343.3 | +3.3 | +1% | 1,153,600 |
| 2010/02/25 | 342.5 | 348.5 | 338.8 | 340 | -2.3 | -0.7% | 1,356,800 |
| 2010/02/24 | 354 | 354 | 340.8 | 342.3 | -16 | -4.5% | 2,948,800 |
| 2010/02/23 | 358 | 359.8 | 350.5 | 358.3 | +0.5 | +0.1% | 1,152,800 |
| 2010/02/22 | 364.5 | 366 | 356 | 357.8 | -1 | -0.3% | 1,233,600 |
| 2010/02/19 | 363.8 | 367.3 | 353.3 | 358.8 | +0.8 | +0.2% | 1,857,200 |
| 2010/02/18 | 350 | 361 | 346.5 | 358 | +8.2 | +2.3% | 2,004,400 |
| 2010/02/17 | 341.5 | 352 | 340 | 349.8 | +10.5 | +3.1% | 1,150,400 |
| 2010/02/16 | 341.8 | 343 | 337.5 | 339.3 | -2 | -0.6% | 806,400 |
| 2010/02/15 | 349 | 349.8 | 340 | 341.3 | -5.2 | -1.5% | 875,600 |
| 2010/02/12 | 343 | 349 | 339 | 346.5 | -4 | -1.1% | 1,476,000 |
| 2010/02/10 | 340 | 357.5 | 340 | 350.5 | +11.7 | +3.5% | 2,471,600 |
| 2010/02/09 | 328.8 | 341.3 | 321.8 | 338.8 | +12.3 | +3.8% | 3,102,400 |
| 2010/02/08 | 343.8 | 344 | 325 | 326.5 | -24.8 | -7.1% | 3,369,600 |
| 2010/02/05 | 342.5 | 354.8 | 330 | 351.3 | -11.2 | -3.1% | 2,269,600 |
| 2010/02/04 | 387.5 | 388.8 | 359.5 | 362.5 | -21.5 | -5.6% | 3,345,600 |
| 2010/02/03 | 380.3 | 385 | 380 | 384 | +4.7 | +1.2% | 1,173,600 |
| 2010/02/02 | 377.5 | 385.8 | 375.5 | 379.3 | -3.5 | -0.9% | 1,708,400 |
| 2010/02/01 | 385 | 387.3 | 372 | 382.8 | +0.8 | +0.2% | 2,974,800 |
| 2010/01/29 | 371.3 | 392 | 370.3 | 382 | +14.5 | +3.9% | 5,997,200 |
| 2010/01/28 | 398.8 | 411.3 | 364 | 367.5 | -91.3 | -19.9% | 12,260,800 |
| 2010/01/27 | 464.8 | 472 | 454.3 | 458.8 | -5.7 | -1.2% | 1,232,000 |
| 2010/01/26 | 465.5 | 478 | 463 | 464.5 | -0.5 | -0.1% | 1,614,000 |
| 2010/01/25 | 473.3 | 475.3 | 464 | 465 | -18.3 | -3.8% | 2,771,200 |
| 2010/01/22 | 492.5 | 494 | 482.8 | 483.3 | -15 | -3% | 1,360,000 |
| 2010/01/21 | 492.5 | 500.5 | 491 | 498.3 | +0.5 | +0.1% | 900,800 |
| 2010/01/20 | 493.8 | 503 | 493 | 497.8 | +6 | +1.2% | 806,400 |
| 2010/01/19 | 498.8 | 501.8 | 489.5 | 491.8 | -10 | -2% | 989,200 |
| 2010/01/18 | 500 | 503.5 | 498 | 501.8 | +3 | +0.6% | 808,000 |
| 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 |
3751～
3800
件表示中 / 5438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 | 65,700円 | -4.9% | +10.6% | 3.35% | 10.40倍 | 2.86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 |
| 芝浦電子 | 603,000円 | - | - | - | - | 2.46倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ＥＩＺＯ | 213,300円 | +5.6% | +33.9% | 5.16% | 19.95倍 | 0.71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 |
| マクセル | 185,200円 | +5.2% | +12.6% | 2.70% | 11.41倍 | 0.87倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 119,400円 | +2.4% | -6.8% | 3.02% | 13.36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
