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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 446.9 | 450.6 | 444.4 | 446.3 | -3.7 | -0.8% | 945,600 |
| 2005/08/16 | 436.3 | 452.5 | 435.6 | 450 | +15.6 | +3.6% | 3,918,400 |
| 2005/08/15 | 431.3 | 436.3 | 426.9 | 434.4 | ±0 | ±0% | 728,000 |
| 2005/08/12 | 428.1 | 434.4 | 424.4 | 434.4 | +1.3 | +0.3% | 1,112,000 |
| 2005/08/11 | 437.5 | 438.8 | 425.6 | 433.1 | -0.7 | -0.2% | 1,652,800 |
| 2005/08/10 | 426.3 | 437.5 | 421.9 | 433.8 | +19.4 | +4.7% | 3,417,600 |
| 2005/08/09 | 393.8 | 416.3 | 393.8 | 414.4 | +21.9 | +5.6% | 1,468,800 |
| 2005/08/08 | 388.1 | 393.8 | 378.8 | 392.5 | -6.3 | -1.6% | 1,084,800 |
| 2005/08/05 | 400 | 403.1 | 395 | 398.8 | -3.7 | -0.9% | 784,000 |
| 2005/08/04 | 404.4 | 404.4 | 395 | 402.5 | -8.1 | -2% | 1,140,800 |
| 2005/08/03 | 416.9 | 419.4 | 408.8 | 410.6 | -12.5 | -3% | 820,800 |
| 2005/08/02 | 433.8 | 433.8 | 416.3 | 423.1 | -10 | -2.3% | 856,000 |
| 2005/08/01 | 435 | 435.6 | 429.4 | 433.1 | +4.3 | +1% | 1,043,200 |
| 2005/07/29 | 437.5 | 440 | 425.6 | 428.8 | +10 | +2.4% | 1,662,400 |
| 2005/07/28 | 425 | 425.6 | 418.8 | 418.8 | -1.8 | -0.4% | 1,176,000 |
| 2005/07/27 | 396.9 | 425 | 396.9 | 420.6 | +24.3 | +6.1% | 2,592,000 |
| 2005/07/26 | 407.5 | 407.5 | 395 | 396.3 | -12.5 | -3.1% | 1,729,600 |
| 2005/07/25 | 415.6 | 418.8 | 407.5 | 408.8 | -8.7 | -2.1% | 1,249,600 |
| 2005/07/22 | 418.8 | 422.5 | 415 | 417.5 | -6.9 | -1.6% | 1,028,800 |
| 2005/07/21 | 426.3 | 426.9 | 422.5 | 424.4 | -2.5 | -0.6% | 601,600 |
| 2005/07/20 | 428.8 | 429.4 | 426.9 | 426.9 | ±0 | ±0% | 398,400 |
| 2005/07/19 | 433.1 | 433.1 | 425.6 | 426.9 | -6.2 | -1.4% | 635,200 |
| 2005/07/15 | 437.5 | 438.8 | 431.3 | 433.1 | -2.5 | -0.6% | 494,400 |
| 2005/07/14 | 425.6 | 436.3 | 425 | 435.6 | +9.3 | +2.2% | 889,600 |
| 2005/07/13 | 425 | 430 | 423.8 | 426.3 | -5 | -1.2% | 1,374,400 |
| 2005/07/12 | 443.8 | 445 | 431.3 | 431.3 | -10 | -2.3% | 961,600 |
| 2005/07/11 | 441.3 | 443.1 | 439.4 | 441.3 | +1.3 | +0.3% | 388,800 |
| 2005/07/08 | 439.4 | 441.3 | 438.8 | 440 | -1.3 | -0.3% | 456,000 |
| 2005/07/07 | 440.6 | 441.9 | 440 | 441.3 | ±0 | ±0% | 387,200 |
| 2005/07/06 | 444.4 | 445 | 440.6 | 441.3 | -3.1 | -0.7% | 1,003,200 |
| 2005/07/05 | 446.3 | 450 | 444.4 | 444.4 | -0.6 | -0.1% | 540,800 |
| 2005/07/04 | 451.9 | 451.9 | 444.4 | 445 | -8.1 | -1.8% | 601,600 |
| 2005/07/01 | 451.9 | 457.5 | 450 | 453.1 | -1.9 | -0.4% | 646,400 |
| 2005/06/30 | 453.8 | 458.1 | 451.3 | 455 | +5 | +1.1% | 534,400 |
| 2005/06/29 | 451.9 | 456.9 | 448.1 | 450 | +4.4 | +1% | 1,609,600 |
| 2005/06/28 | 446.9 | 453.1 | 442.5 | 445.6 | ±0 | ±0% | 1,096,000 |
| 2005/06/27 | 443.8 | 446.9 | 441.9 | 445.6 | +1.2 | +0.3% | 374,400 |
| 2005/06/24 | 443.8 | 446.3 | 442.5 | 444.4 | -2.5 | -0.6% | 579,200 |
| 2005/06/23 | 449.4 | 449.4 | 446.3 | 446.9 | -0.6 | -0.1% | 334,400 |
| 2005/06/22 | 447.5 | 451.9 | 446.3 | 447.5 | +1.9 | +0.4% | 587,200 |
| 2005/06/21 | 446.9 | 448.8 | 445.6 | 445.6 | -2.5 | -0.6% | 412,800 |
| 2005/06/20 | 450.6 | 450.6 | 446.9 | 448.1 | -4.4 | -1% | 409,600 |
| 2005/06/17 | 448.1 | 452.5 | 447.5 | 452.5 | +3.7 | +0.8% | 339,200 |
| 2005/06/16 | 453.1 | 453.1 | 447.5 | 448.8 | -2.5 | -0.6% | 352,000 |
| 2005/06/15 | 454.4 | 456.9 | 450.6 | 451.3 | -9.3 | -2% | 438,400 |
| 2005/06/14 | 456.3 | 460.6 | 454.4 | 460.6 | +12.5 | +2.8% | 936,000 |
| 2005/06/13 | 448.1 | 448.1 | 445 | 448.1 | +3.1 | +0.7% | 302,400 |
| 2005/06/10 | 443.8 | 448.8 | 441.9 | 445 | +0.6 | +0.1% | 441,600 |
| 2005/06/09 | 446.9 | 450 | 443.8 | 444.4 | -6.2 | -1.4% | 353,600 |
| 2005/06/08 | 450 | 453.1 | 448.1 | 450.6 | -0.7 | -0.2% | 323,200 |
4901～
4950
件表示中 / 5470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 | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18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 |
| キヤノン電 | 260,600円 | +4.3% | +6.3% | 2.69% | 13.67倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.74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 |
| 芝浦電子 | 626,000円 | - | - | - | - | 2.56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 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
