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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,076 | 1,091 | 1,076 | 1,082 | -9 | -0.8% | 97,000 |
| 2019/07/09 | 1,102 | 1,125 | 1,088 | 1,091 | -1 | -0.1% | 83,100 |
| 2019/07/08 | 1,070 | 1,109 | 1,070 | 1,092 | -4 | -0.4% | 106,000 |
| 2019/07/05 | 1,088 | 1,100 | 1,078 | 1,096 | +8 | +0.7% | 114,300 |
| 2019/07/04 | 1,076 | 1,090 | 1,072 | 1,088 | +22 | +2.1% | 60,900 |
| 2019/07/03 | 1,057 | 1,068 | 1,056 | 1,066 | -2 | -0.2% | 47,000 |
| 2019/07/02 | 1,057 | 1,071 | 1,055 | 1,068 | +11 | +1% | 44,300 |
| 2019/07/01 | 1,063 | 1,063 | 1,046 | 1,057 | +15 | +1.4% | 54,900 |
| 2019/06/28 | 1,028 | 1,049 | 1,028 | 1,042 | +5 | +0.5% | 79,500 |
| 2019/06/27 | 1,034 | 1,048 | 1,034 | 1,037 | +8 | +0.8% | 70,000 |
| 2019/06/26 | 1,030 | 1,043 | 1,028 | 1,029 | -7 | -0.7% | 54,700 |
| 2019/06/25 | 1,038 | 1,053 | 1,034 | 1,036 | -5 | -0.5% | 50,400 |
| 2019/06/24 | 1,048 | 1,055 | 1,039 | 1,041 | -10 | -1% | 53,500 |
| 2019/06/21 | 1,062 | 1,069 | 1,051 | 1,051 | -2 | -0.2% | 116,400 |
| 2019/06/20 | 1,049 | 1,059 | 1,046 | 1,053 | +12 | +1.2% | 70,500 |
| 2019/06/19 | 1,013 | 1,042 | 1,013 | 1,041 | +43 | +4.3% | 60,200 |
| 2019/06/18 | 1,027 | 1,037 | 997 | 998 | -32 | -3.1% | 67,800 |
| 2019/06/17 | 1,028 | 1,040 | 1,022 | 1,030 | -1 | -0.1% | 63,800 |
| 2019/06/14 | 1,022 | 1,044 | 1,021 | 1,031 | -6 | -0.6% | 171,500 |
| 2019/06/13 | 1,036 | 1,060 | 1,031 | 1,037 | -13 | -1.2% | 70,800 |
| 2019/06/12 | 1,058 | 1,061 | 1,048 | 1,050 | -11 | -1% | 48,900 |
| 2019/06/11 | 1,058 | 1,061 | 1,052 | 1,061 | +4 | +0.4% | 49,800 |
| 2019/06/10 | 1,035 | 1,057 | 1,032 | 1,057 | +34 | +3.3% | 36,100 |
| 2019/06/07 | 1,024 | 1,030 | 1,014 | 1,023 | ±0 | ±0% | 41,000 |
| 2019/06/06 | 1,035 | 1,039 | 1,023 | 1,023 | -19 | -1.8% | 35,300 |
| 2019/06/05 | 1,026 | 1,042 | 1,023 | 1,042 | +42 | +4.2% | 62,800 |
| 2019/06/04 | 988 | 1,000 | 973 | 1,000 | +16 | +1.6% | 74,600 |
| 2019/06/03 | 997 | 997 | 978 | 984 | -24 | -2.4% | 65,200 |
| 2019/05/31 | 1,021 | 1,024 | 1,003 | 1,008 | -24 | -2.3% | 86,100 |
| 2019/05/30 | 1,052 | 1,052 | 1,021 | 1,032 | -27 | -2.5% | 91,300 |
| 2019/05/29 | 1,060 | 1,081 | 1,051 | 1,059 | -22 | -2% | 115,900 |
| 2019/05/28 | 1,098 | 1,100 | 1,070 | 1,081 | -19 | -1.7% | 210,900 |
| 2019/05/27 | 1,096 | 1,115 | 1,090 | 1,100 | +7 | +0.6% | 26,500 |
| 2019/05/24 | 1,076 | 1,095 | 1,072 | 1,093 | +5 | +0.5% | 42,000 |
| 2019/05/23 | 1,092 | 1,099 | 1,082 | 1,088 | -12 | -1.1% | 52,400 |
| 2019/05/22 | 1,107 | 1,112 | 1,099 | 1,100 | -7 | -0.6% | 40,900 |
| 2019/05/21 | 1,105 | 1,120 | 1,101 | 1,107 | -11 | -1% | 56,100 |
| 2019/05/20 | 1,109 | 1,129 | 1,109 | 1,118 | +10 | +0.9% | 38,100 |
| 2019/05/17 | 1,095 | 1,118 | 1,095 | 1,108 | +25 | +2.3% | 50,100 |
| 2019/05/16 | 1,086 | 1,087 | 1,065 | 1,083 | -4 | -0.4% | 45,400 |
| 2019/05/15 | 1,097 | 1,097 | 1,074 | 1,087 | +2 | +0.2% | 44,700 |
| 2019/05/14 | 1,060 | 1,086 | 1,055 | 1,085 | +5 | +0.5% | 54,600 |
| 2019/05/13 | 1,088 | 1,109 | 1,080 | 1,080 | -14 | -1.3% | 50,400 |
| 2019/05/10 | 1,065 | 1,106 | 1,065 | 1,094 | +26 | +2.4% | 114,900 |
| 2019/05/09 | 1,082 | 1,090 | 1,063 | 1,068 | -28 | -2.6% | 65,800 |
| 2019/05/08 | 1,131 | 1,134 | 1,080 | 1,096 | -65 | -5.6% | 190,700 |
| 2019/05/07 | 1,171 | 1,180 | 1,156 | 1,161 | -2 | -0.2% | 116,200 |
| 2019/04/26 | 1,149 | 1,169 | 1,134 | 1,163 | +7 | +0.6% | 69,800 |
| 2019/04/25 | 1,158 | 1,165 | 1,146 | 1,156 | -5 | -0.4% | 60,200 |
| 2019/04/24 | 1,175 | 1,181 | 1,159 | 1,161 | -8 | -0.7% | 70,300 |
1451～
1500
件表示中 / 3723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 | 163,300円 | +8.3% | -5.5% | 6.12% | 22.08倍 | 0.80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 |
| 東エレデバ | 277,000円 | -7.6% | -12.4% | 3.47% | 11.66倍 | 1.71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 |
| ＢＵＹＳＥＬＬ | 276,200円 | +66.7% | +66.0% | 0.72% | 22.48倍 | 7.00倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 日 伝 | 279,400円 | +3.9% | 0.0% | 2.51% | 16.84倍 | 0.96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 |
| 伯 東 | 364,500円 | +1.6% | -22.1% | 5.49% | 14.00倍 | 1.05倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
