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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,576 | 1,581 | 1,551 | 1,555 | -21 | -1.3% | 78,000 |
| 2024/05/07 | 1,572 | 1,577 | 1,560 | 1,576 | +22 | +1.4% | 50,100 |
| 2024/05/02 | 1,560 | 1,563 | 1,545 | 1,554 | -5 | -0.3% | 38,400 |
| 2024/05/01 | 1,560 | 1,568 | 1,551 | 1,559 | -6 | -0.4% | 54,600 |
| 2024/04/30 | 1,590 | 1,590 | 1,558 | 1,565 | -6 | -0.4% | 75,200 |
| 2024/04/26 | 1,532 | 1,571 | 1,525 | 1,571 | +25 | +1.6% | 94,300 |
| 2024/04/25 | 1,550 | 1,554 | 1,532 | 1,546 | -10 | -0.6% | 131,500 |
| 2024/04/24 | 1,543 | 1,559 | 1,535 | 1,556 | +24 | +1.6% | 68,900 |
| 2024/04/23 | 1,538 | 1,538 | 1,517 | 1,532 | +23 | +1.5% | 103,300 |
| 2024/04/22 | 1,511 | 1,519 | 1,500 | 1,509 | +26 | +1.8% | 73,600 |
| 2024/04/19 | 1,511 | 1,514 | 1,469 | 1,483 | -31 | -2% | 124,000 |
| 2024/04/18 | 1,531 | 1,539 | 1,513 | 1,514 | -11 | -0.7% | 89,800 |
| 2024/04/17 | 1,553 | 1,560 | 1,510 | 1,525 | -26 | -1.7% | 97,500 |
| 2024/04/16 | 1,555 | 1,565 | 1,536 | 1,551 | -22 | -1.4% | 130,000 |
| 2024/04/15 | 1,599 | 1,599 | 1,516 | 1,573 | +14 | +0.9% | 251,900 |
| 2024/04/12 | 1,565 | 1,587 | 1,547 | 1,559 | -4 | -0.3% | 140,600 |
| 2024/04/11 | 1,541 | 1,564 | 1,534 | 1,563 | +11 | +0.7% | 57,200 |
| 2024/04/10 | 1,552 | 1,557 | 1,547 | 1,552 | -4 | -0.3% | 41,000 |
| 2024/04/09 | 1,552 | 1,562 | 1,549 | 1,556 | +4 | +0.3% | 50,800 |
| 2024/04/08 | 1,551 | 1,559 | 1,542 | 1,552 | +8 | +0.5% | 59,100 |
| 2024/04/05 | 1,558 | 1,566 | 1,538 | 1,544 | -20 | -1.3% | 62,000 |
| 2024/04/04 | 1,563 | 1,571 | 1,559 | 1,564 | +1 | +0.1% | 65,300 |
| 2024/04/03 | 1,557 | 1,566 | 1,553 | 1,563 | +5 | +0.3% | 65,600 |
| 2024/04/02 | 1,589 | 1,589 | 1,551 | 1,558 | -13 | -0.8% | 72,600 |
| 2024/04/01 | 1,599 | 1,600 | 1,563 | 1,571 | -22 | -1.4% | 67,800 |
| 2024/03/29 | 1,606 | 1,612 | 1,580 | 1,593 | -1 | -0.1% | 80,600 |
| 2024/03/28 | 1,616 | 1,632 | 1,584 | 1,594 | -29 | -1.8% | 73,600 |
| 2024/03/27 | 1,600 | 1,639 | 1,599 | 1,623 | +37 | +2.3% | 157,700 |
| 2024/03/26 | 1,579 | 1,590 | 1,573 | 1,586 | +16 | +1% | 77,700 |
| 2024/03/25 | 1,600 | 1,605 | 1,569 | 1,570 | -42 | -2.6% | 59,200 |
| 2024/03/22 | 1,608 | 1,625 | 1,602 | 1,612 | +10 | +0.6% | 165,700 |
| 2024/03/21 | 1,600 | 1,608 | 1,595 | 1,602 | +14 | +0.9% | 134,100 |
| 2024/03/19 | 1,570 | 1,598 | 1,569 | 1,588 | +19 | +1.2% | 105,300 |
| 2024/03/18 | 1,573 | 1,587 | 1,568 | 1,569 | +13 | +0.8% | 131,100 |
| 2024/03/15 | 1,528 | 1,556 | 1,528 | 1,556 | +27 | +1.8% | 111,200 |
| 2024/03/14 | 1,520 | 1,529 | 1,507 | 1,529 | +10 | +0.7% | 70,100 |
| 2024/03/13 | 1,533 | 1,546 | 1,513 | 1,519 | +1 | +0.1% | 68,900 |
| 2024/03/12 | 1,522 | 1,523 | 1,488 | 1,518 | -17 | -1.1% | 101,200 |
| 2024/03/11 | 1,560 | 1,560 | 1,521 | 1,535 | -45 | -2.8% | 76,300 |
| 2024/03/08 | 1,550 | 1,591 | 1,550 | 1,580 | +19 | +1.2% | 148,700 |
| 2024/03/07 | 1,579 | 1,580 | 1,550 | 1,561 | -9 | -0.6% | 105,700 |
| 2024/03/06 | 1,538 | 1,580 | 1,538 | 1,570 | +17 | +1.1% | 170,100 |
| 2024/03/05 | 1,525 | 1,560 | 1,517 | 1,553 | +49 | +3.3% | 152,700 |
| 2024/03/04 | 1,577 | 1,577 | 1,504 | 1,504 | -84 | -5.3% | 214,200 |
| 2024/03/01 | 1,535 | 1,589 | 1,534 | 1,588 | +53 | +3.5% | 418,800 |
| 2024/02/29 | 1,505 | 1,539 | 1,502 | 1,535 | +29 | +1.9% | 323,900 |
| 2024/02/28 | 1,494 | 1,520 | 1,491 | 1,506 | -50 | -3.2% | 760,200 |
| 2024/02/27 | 1,586 | 1,595 | 1,553 | 1,556 | -36 | -2.3% | 938,700 |
| 2024/02/26 | 1,600 | 1,602 | 1,590 | 1,592 | -5 | -0.3% | 382,500 |
| 2024/02/22 | 1,594 | 1,600 | 1,584 | 1,597 | +2 | +0.1% | 304,600 |
1～
50
件表示中 / 3450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 | 155,500円 | +6.0% | +4.2% | 4.50% | 22.25倍 | 0.77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 |
| エレマテック | 192,600円 | +11.3% | - | 4.67% | 13.14倍 | 1.13倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| ドウシシャ | 216,700円 | +5.0% | +7.9% | 3.23% | 12.13倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| シークス | 160,200円 | +6.5% | +7.2% | 3.00% | 8.98倍 | 0.85倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 日 伝 | 258,800円 | +0.3% | -8.2% | 2.51% | 18.30倍 | 0.92倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
