ワキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,880 | 1,911 | 1,876 | 1,910 | +33 | +1.8% | 146,500 |
| 2025/11/27 | 1,876 | 1,888 | 1,869 | 1,877 | ±0 | ±0% | 93,400 |
| 2025/11/26 | 1,870 | 1,883 | 1,863 | 1,877 | +13 | +0.7% | 153,200 |
| 2025/11/25 | 1,857 | 1,864 | 1,848 | 1,864 | +7 | +0.4% | 110,000 |
| 2025/11/21 | 1,807 | 1,857 | 1,806 | 1,857 | +52 | +2.9% | 153,700 |
| 2025/11/20 | 1,818 | 1,818 | 1,800 | 1,805 | +6 | +0.3% | 78,600 |
| 2025/11/19 | 1,799 | 1,808 | 1,793 | 1,799 | ±0 | ±0% | 88,800 |
| 2025/11/18 | 1,807 | 1,812 | 1,792 | 1,799 | -11 | -0.6% | 86,500 |
| 2025/11/17 | 1,825 | 1,825 | 1,810 | 1,810 | -19 | -1% | 63,400 |
| 2025/11/14 | 1,824 | 1,832 | 1,818 | 1,829 | +2 | +0.1% | 69,400 |
| 2025/11/13 | 1,834 | 1,837 | 1,821 | 1,827 | +1 | +0.1% | 53,400 |
| 2025/11/12 | 1,821 | 1,831 | 1,816 | 1,826 | +7 | +0.4% | 71,200 |
| 2025/11/11 | 1,846 | 1,847 | 1,809 | 1,819 | -18 | -1% | 87,800 |
| 2025/11/10 | 1,828 | 1,837 | 1,815 | 1,837 | +23 | +1.3% | 88,500 |
| 2025/11/07 | 1,793 | 1,814 | 1,793 | 1,814 | +21 | +1.2% | 88,000 |
| 2025/11/06 | 1,779 | 1,797 | 1,773 | 1,793 | +14 | +0.8% | 101,700 |
| 2025/11/05 | 1,787 | 1,787 | 1,765 | 1,779 | -10 | -0.6% | 148,900 |
| 2025/11/04 | 1,776 | 1,791 | 1,768 | 1,789 | +14 | +0.8% | 105,800 |
| 2025/10/31 | 1,775 | 1,775 | 1,761 | 1,775 | +10 | +0.6% | 111,900 |
| 2025/10/30 | 1,780 | 1,781 | 1,765 | 1,765 | -6 | -0.3% | 441,700 |
| 2025/10/29 | 1,801 | 1,804 | 1,771 | 1,771 | -23 | -1.3% | 164,700 |
| 2025/10/28 | 1,830 | 1,830 | 1,788 | 1,794 | -36 | -2% | 218,000 |
| 2025/10/27 | 1,840 | 1,845 | 1,829 | 1,830 | -6 | -0.3% | 112,000 |
| 2025/10/24 | 1,830 | 1,836 | 1,820 | 1,836 | +13 | +0.7% | 94,500 |
| 2025/10/23 | 1,816 | 1,827 | 1,808 | 1,823 | +12 | +0.7% | 92,200 |
| 2025/10/22 | 1,809 | 1,819 | 1,806 | 1,811 | +13 | +0.7% | 194,900 |
| 2025/10/21 | 1,807 | 1,810 | 1,793 | 1,798 | -2 | -0.1% | 119,100 |
| 2025/10/20 | 1,798 | 1,808 | 1,793 | 1,800 | +26 | +1.5% | 110,800 |
| 2025/10/17 | 1,778 | 1,778 | 1,764 | 1,774 | +4 | +0.2% | 79,400 |
| 2025/10/16 | 1,783 | 1,783 | 1,769 | 1,770 | +8 | +0.5% | 103,300 |
| 2025/10/15 | 1,763 | 1,769 | 1,756 | 1,762 | +22 | +1.3% | 109,200 |
| 2025/10/14 | 1,745 | 1,765 | 1,730 | 1,740 | -45 | -2.5% | 447,800 |
| 2025/10/10 | 1,795 | 1,807 | 1,779 | 1,785 | -31 | -1.7% | 193,500 |
| 2025/10/09 | 1,822 | 1,827 | 1,808 | 1,816 | -2 | -0.1% | 96,100 |
| 2025/10/08 | 1,840 | 1,850 | 1,815 | 1,818 | -23 | -1.2% | 113,700 |
| 2025/10/07 | 1,837 | 1,845 | 1,831 | 1,841 | +16 | +0.9% | 85,900 |
| 2025/10/06 | 1,829 | 1,835 | 1,815 | 1,825 | +33 | +1.8% | 114,200 |
| 2025/10/03 | 1,780 | 1,805 | 1,780 | 1,792 | -4 | -0.2% | 117,900 |
| 2025/10/02 | 1,800 | 1,819 | 1,783 | 1,796 | -9 | -0.5% | 125,200 |
| 2025/10/01 | 1,854 | 1,854 | 1,801 | 1,805 | -51 | -2.7% | 165,100 |
| 2025/09/30 | 1,865 | 1,865 | 1,851 | 1,856 | -26 | -1.4% | 141,600 |
| 2025/09/29 | 1,907 | 1,913 | 1,882 | 1,882 | -25 | -1.3% | 154,200 |
| 2025/09/26 | 1,886 | 1,912 | 1,882 | 1,907 | +16 | +0.8% | 139,800 |
| 2025/09/25 | 1,890 | 1,897 | 1,873 | 1,891 | -5 | -0.3% | 243,700 |
| 2025/09/24 | 1,888 | 1,898 | 1,879 | 1,896 | +11 | +0.6% | 91,700 |
| 2025/09/22 | 1,882 | 1,897 | 1,882 | 1,885 | +10 | +0.5% | 78,000 |
| 2025/09/19 | 1,889 | 1,901 | 1,871 | 1,875 | -15 | -0.8% | 168,300 |
| 2025/09/18 | 1,882 | 1,894 | 1,872 | 1,890 | +9 | +0.5% | 116,800 |
| 2025/09/17 | 1,885 | 1,888 | 1,865 | 1,881 | -4 | -0.2% | 92,700 |
| 2025/09/16 | 1,870 | 1,891 | 1,865 | 1,885 | +18 | +1% | 104,800 |
1～
50
件表示中 / 3833件
類似銘柄と比較する
現在ご覧いただいている「ワキタ」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 |
|---|---|---|---|---|---|---|---|---|
| ワキタ | 191,000円 | +8.3% | -5.5% | 5.24% | 25.92倍 | 0.97倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 日本ライフＬ | 153,900円 | +4.8% | +5.4% | 3.51% | 11.55倍 | 1.77倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 蝶 理 | 417,500円 | +5.9% | -1.2% | 3.45% | 9.35倍 | 1.09倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 東エレデバ | 316,500円 | -7.6% | -20.3% | 3.13% | 12.91倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 第一実 | 297,500円 | +1.5% | -0.7% | 4.10% | 9.90倍 | 1.13倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
