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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,781 | 1,798 | 1,777 | 1,798 | +16 | +0.9% | 98,100 |
| 2025/08/18 | 1,777 | 1,787 | 1,772 | 1,782 | ±0 | ±0% | 164,500 |
| 2025/08/15 | 1,794 | 1,794 | 1,767 | 1,782 | -12 | -0.7% | 140,700 |
| 2025/08/14 | 1,794 | 1,810 | 1,784 | 1,794 | -16 | -0.9% | 156,700 |
| 2025/08/13 | 1,816 | 1,820 | 1,795 | 1,810 | -6 | -0.3% | 175,600 |
| 2025/08/12 | 1,797 | 1,819 | 1,787 | 1,816 | +19 | +1.1% | 183,700 |
| 2025/08/08 | 1,795 | 1,798 | 1,786 | 1,797 | ±0 | ±0% | 146,700 |
| 2025/08/07 | 1,800 | 1,810 | 1,788 | 1,797 | -8 | -0.4% | 109,800 |
| 2025/08/06 | 1,794 | 1,805 | 1,783 | 1,805 | +28 | +1.6% | 152,300 |
| 2025/08/05 | 1,773 | 1,792 | 1,767 | 1,777 | +4 | +0.2% | 142,100 |
| 2025/08/04 | 1,752 | 1,773 | 1,749 | 1,773 | -1 | -0.1% | 110,900 |
| 2025/08/01 | 1,754 | 1,777 | 1,746 | 1,774 | +15 | +0.9% | 127,100 |
| 2025/07/31 | 1,755 | 1,763 | 1,749 | 1,759 | -1 | -0.1% | 105,400 |
| 2025/07/30 | 1,752 | 1,770 | 1,752 | 1,760 | ±0 | ±0% | 62,900 |
| 2025/07/29 | 1,760 | 1,760 | 1,747 | 1,760 | -1 | -0.1% | 63,600 |
| 2025/07/28 | 1,746 | 1,761 | 1,743 | 1,761 | +8 | +0.5% | 88,000 |
| 2025/07/25 | 1,750 | 1,770 | 1,746 | 1,753 | +10 | +0.6% | 59,900 |
| 2025/07/24 | 1,745 | 1,751 | 1,741 | 1,743 | +6 | +0.3% | 72,500 |
| 2025/07/23 | 1,723 | 1,742 | 1,715 | 1,737 | +19 | +1.1% | 87,100 |
| 2025/07/22 | 1,720 | 1,732 | 1,713 | 1,718 | -2 | -0.1% | 51,400 |
| 2025/07/18 | 1,735 | 1,737 | 1,720 | 1,720 | -11 | -0.6% | 77,400 |
| 2025/07/17 | 1,707 | 1,733 | 1,707 | 1,731 | +24 | +1.4% | 69,300 |
| 2025/07/16 | 1,717 | 1,717 | 1,706 | 1,707 | -7 | -0.4% | 58,400 |
| 2025/07/15 | 1,714 | 1,715 | 1,700 | 1,714 | +5 | +0.3% | 64,800 |
| 2025/07/14 | 1,700 | 1,710 | 1,691 | 1,709 | +12 | +0.7% | 100,200 |
| 2025/07/11 | 1,700 | 1,722 | 1,690 | 1,697 | -3 | -0.2% | 110,000 |
| 2025/07/10 | 1,710 | 1,710 | 1,697 | 1,700 | -17 | -1% | 121,500 |
| 2025/07/09 | 1,703 | 1,722 | 1,702 | 1,717 | +14 | +0.8% | 52,300 |
| 2025/07/08 | 1,697 | 1,707 | 1,691 | 1,703 | +3 | +0.2% | 56,400 |
| 2025/07/07 | 1,706 | 1,708 | 1,696 | 1,700 | -6 | -0.4% | 48,300 |
| 2025/07/04 | 1,715 | 1,719 | 1,700 | 1,706 | -1 | -0.1% | 49,500 |
| 2025/07/03 | 1,712 | 1,712 | 1,700 | 1,707 | -10 | -0.6% | 51,200 |
| 2025/07/02 | 1,689 | 1,720 | 1,688 | 1,717 | +27 | +1.6% | 85,900 |
| 2025/07/01 | 1,685 | 1,695 | 1,675 | 1,690 | +2 | +0.1% | 66,400 |
| 2025/06/30 | 1,693 | 1,701 | 1,688 | 1,688 | +1 | +0.1% | 68,400 |
| 2025/06/27 | 1,688 | 1,690 | 1,673 | 1,687 | +7 | +0.4% | 174,700 |
| 2025/06/26 | 1,656 | 1,682 | 1,656 | 1,680 | +26 | +1.6% | 75,200 |
| 2025/06/25 | 1,655 | 1,656 | 1,643 | 1,654 | ±0 | ±0% | 47,800 |
| 2025/06/24 | 1,660 | 1,662 | 1,647 | 1,654 | +7 | +0.4% | 62,600 |
| 2025/06/23 | 1,640 | 1,650 | 1,634 | 1,647 | +7 | +0.4% | 75,900 |
| 2025/06/20 | 1,637 | 1,645 | 1,629 | 1,640 | +2 | +0.1% | 108,200 |
| 2025/06/19 | 1,633 | 1,638 | 1,620 | 1,638 | +5 | +0.3% | 68,600 |
| 2025/06/18 | 1,630 | 1,639 | 1,629 | 1,633 | +1 | +0.1% | 65,500 |
| 2025/06/17 | 1,628 | 1,632 | 1,617 | 1,632 | +3 | +0.2% | 77,000 |
| 2025/06/16 | 1,643 | 1,644 | 1,624 | 1,629 | ±0 | ±0% | 72,000 |
| 2025/06/13 | 1,638 | 1,640 | 1,626 | 1,629 | -20 | -1.2% | 84,500 |
| 2025/06/12 | 1,655 | 1,660 | 1,638 | 1,649 | -4 | -0.2% | 90,200 |
| 2025/06/11 | 1,653 | 1,662 | 1,650 | 1,653 | ±0 | ±0% | 75,100 |
| 2025/06/10 | 1,656 | 1,662 | 1,652 | 1,653 | -5 | -0.3% | 68,700 |
| 2025/06/09 | 1,671 | 1,679 | 1,657 | 1,658 | -13 | -0.8% | 71,700 |
1～
50
件表示中 / 3765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 | 179,800円 | +8.3% | -5.5% | 5.56% | 24.40倍 | 0.89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 |
| 蝶 理 | 386,000円 | +5.9% | -1.2% | 3.73% | 8.64倍 | 1.03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 | 301,000円 | -7.6% | -12.4% | 3.19% | 12.75倍 | 1.86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 |
| カメイ | 283,400円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 日 伝 | 284,500円 | +3.9% | 0.0% | 2.46% | 17.15倍 | 0.98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
