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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,293 | 1,305 | 1,287 | 1,300 | +10 | +0.8% | 74,500 |
| 2017/08/24 | 1,302 | 1,310 | 1,290 | 1,290 | -12 | -0.9% | 75,800 |
| 2017/08/23 | 1,315 | 1,319 | 1,298 | 1,302 | +3 | +0.2% | 110,300 |
| 2017/08/22 | 1,301 | 1,314 | 1,295 | 1,299 | -11 | -0.8% | 119,900 |
| 2017/08/21 | 1,309 | 1,316 | 1,295 | 1,310 | +3 | +0.2% | 96,300 |
| 2017/08/18 | 1,291 | 1,325 | 1,291 | 1,307 | -1 | -0.1% | 150,400 |
| 2017/08/17 | 1,297 | 1,321 | 1,296 | 1,308 | +10 | +0.8% | 122,300 |
| 2017/08/16 | 1,320 | 1,325 | 1,298 | 1,298 | -25 | -1.9% | 124,700 |
| 2017/08/15 | 1,298 | 1,337 | 1,290 | 1,323 | +55 | +4.3% | 220,700 |
| 2017/08/14 | 1,291 | 1,293 | 1,267 | 1,268 | -43 | -3.3% | 113,800 |
| 2017/08/10 | 1,282 | 1,319 | 1,282 | 1,311 | ±0 | ±0% | 74,200 |
| 2017/08/09 | 1,313 | 1,317 | 1,293 | 1,311 | +1 | +0.1% | 110,200 |
| 2017/08/08 | 1,306 | 1,320 | 1,304 | 1,310 | -23 | -1.7% | 89,600 |
| 2017/08/07 | 1,331 | 1,339 | 1,324 | 1,333 | +15 | +1.1% | 131,700 |
| 2017/08/04 | 1,320 | 1,320 | 1,298 | 1,318 | +1 | +0.1% | 170,000 |
| 2017/08/03 | 1,282 | 1,325 | 1,282 | 1,317 | +23 | +1.8% | 192,500 |
| 2017/08/02 | 1,272 | 1,299 | 1,267 | 1,294 | +36 | +2.9% | 142,900 |
| 2017/08/01 | 1,255 | 1,262 | 1,249 | 1,258 | +13 | +1% | 124,000 |
| 2017/07/31 | 1,257 | 1,267 | 1,245 | 1,245 | -12 | -1% | 89,400 |
| 2017/07/28 | 1,258 | 1,267 | 1,250 | 1,257 | -1 | -0.1% | 94,700 |
| 2017/07/27 | 1,275 | 1,284 | 1,257 | 1,258 | -23 | -1.8% | 137,000 |
| 2017/07/26 | 1,290 | 1,297 | 1,275 | 1,281 | -6 | -0.5% | 88,000 |
| 2017/07/25 | 1,283 | 1,292 | 1,283 | 1,287 | -9 | -0.7% | 81,600 |
| 2017/07/24 | 1,269 | 1,296 | 1,263 | 1,296 | +21 | +1.6% | 131,000 |
| 2017/07/21 | 1,267 | 1,280 | 1,265 | 1,275 | +10 | +0.8% | 102,600 |
| 2017/07/20 | 1,260 | 1,272 | 1,250 | 1,265 | -5 | -0.4% | 123,800 |
| 2017/07/19 | 1,270 | 1,276 | 1,262 | 1,270 | -4 | -0.3% | 152,700 |
| 2017/07/18 | 1,251 | 1,280 | 1,245 | 1,274 | +33 | +2.7% | 274,800 |
| 2017/07/14 | 1,228 | 1,255 | 1,224 | 1,241 | +23 | +1.9% | 295,000 |
| 2017/07/13 | 1,191 | 1,219 | 1,188 | 1,218 | +26 | +2.2% | 321,400 |
| 2017/07/12 | 1,185 | 1,192 | 1,179 | 1,192 | -2 | -0.2% | 213,100 |
| 2017/07/11 | 1,185 | 1,200 | 1,176 | 1,194 | +11 | +0.9% | 289,900 |
| 2017/07/10 | 1,220 | 1,233 | 1,180 | 1,183 | -112 | -8.6% | 724,700 |
| 2017/07/07 | 1,311 | 1,316 | 1,294 | 1,295 | -6 | -0.5% | 149,400 |
| 2017/07/06 | 1,312 | 1,315 | 1,301 | 1,301 | -11 | -0.8% | 95,800 |
| 2017/07/05 | 1,295 | 1,312 | 1,290 | 1,312 | +16 | +1.2% | 116,100 |
| 2017/07/04 | 1,316 | 1,330 | 1,291 | 1,296 | -1 | -0.1% | 120,400 |
| 2017/07/03 | 1,300 | 1,310 | 1,295 | 1,297 | -6 | -0.5% | 99,200 |
| 2017/06/30 | 1,267 | 1,303 | 1,266 | 1,303 | +20 | +1.6% | 216,300 |
| 2017/06/29 | 1,279 | 1,283 | 1,268 | 1,283 | +17 | +1.3% | 95,500 |
| 2017/06/28 | 1,265 | 1,279 | 1,265 | 1,266 | -16 | -1.2% | 69,400 |
| 2017/06/27 | 1,277 | 1,283 | 1,264 | 1,282 | +11 | +0.9% | 119,800 |
| 2017/06/26 | 1,264 | 1,278 | 1,263 | 1,271 | +14 | +1.1% | 110,400 |
| 2017/06/23 | 1,253 | 1,262 | 1,245 | 1,257 | +10 | +0.8% | 142,400 |
| 2017/06/22 | 1,250 | 1,255 | 1,242 | 1,247 | +4 | +0.3% | 102,700 |
| 2017/06/21 | 1,252 | 1,257 | 1,241 | 1,243 | -25 | -2% | 87,200 |
| 2017/06/20 | 1,247 | 1,276 | 1,247 | 1,268 | +24 | +1.9% | 108,300 |
| 2017/06/19 | 1,232 | 1,258 | 1,231 | 1,244 | +10 | +0.8% | 154,500 |
| 2017/06/16 | 1,235 | 1,262 | 1,223 | 1,234 | +17 | +1.4% | 143,600 |
| 2017/06/15 | 1,228 | 1,228 | 1,203 | 1,217 | -15 | -1.2% | 123,800 |
1951～
2000
件表示中 / 3767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 | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46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 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05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 |
| ドウシシャ | 263,700円 | +5.3% | +7.0% | 3.79% | 13.90倍 | 1.07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 |
| カメイ | 287,800円 | +2.1% | -4.5% | 3.47% | 8.01倍 | 0.56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 |
| 東エレデバ | 291,400円 | -7.6% | -12.4% | 3.29% | 12.34倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
