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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,242 | 1,249 | 1,230 | 1,232 | +2 | +0.2% | 108,000 |
| 2017/06/13 | 1,223 | 1,234 | 1,203 | 1,230 | +6 | +0.5% | 93,100 |
| 2017/06/12 | 1,198 | 1,224 | 1,194 | 1,224 | +8 | +0.7% | 136,400 |
| 2017/06/09 | 1,218 | 1,225 | 1,203 | 1,216 | -7 | -0.6% | 177,000 |
| 2017/06/08 | 1,228 | 1,228 | 1,212 | 1,223 | +5 | +0.4% | 135,100 |
| 2017/06/07 | 1,233 | 1,234 | 1,215 | 1,218 | -16 | -1.3% | 163,300 |
| 2017/06/06 | 1,237 | 1,245 | 1,233 | 1,234 | -12 | -1% | 76,500 |
| 2017/06/05 | 1,259 | 1,260 | 1,238 | 1,246 | -13 | -1% | 98,600 |
| 2017/06/02 | 1,240 | 1,274 | 1,239 | 1,259 | +26 | +2.1% | 197,400 |
| 2017/06/01 | 1,225 | 1,236 | 1,219 | 1,233 | +17 | +1.4% | 129,700 |
| 2017/05/31 | 1,229 | 1,229 | 1,212 | 1,216 | +2 | +0.2% | 143,300 |
| 2017/05/30 | 1,204 | 1,216 | 1,201 | 1,214 | -7 | -0.6% | 83,300 |
| 2017/05/29 | 1,217 | 1,226 | 1,210 | 1,221 | +6 | +0.5% | 115,200 |
| 2017/05/26 | 1,241 | 1,241 | 1,214 | 1,215 | -26 | -2.1% | 143,700 |
| 2017/05/25 | 1,253 | 1,260 | 1,241 | 1,241 | -15 | -1.2% | 128,400 |
| 2017/05/24 | 1,253 | 1,266 | 1,252 | 1,256 | +16 | +1.3% | 153,300 |
| 2017/05/23 | 1,237 | 1,247 | 1,230 | 1,240 | +2 | +0.2% | 165,900 |
| 2017/05/22 | 1,239 | 1,255 | 1,229 | 1,238 | -1 | -0.1% | 145,700 |
| 2017/05/19 | 1,210 | 1,241 | 1,210 | 1,239 | +37 | +3.1% | 223,300 |
| 2017/05/18 | 1,211 | 1,227 | 1,201 | 1,202 | -25 | -2% | 247,400 |
| 2017/05/17 | 1,233 | 1,239 | 1,221 | 1,227 | -9 | -0.7% | 206,700 |
| 2017/05/16 | 1,240 | 1,248 | 1,233 | 1,236 | -4 | -0.3% | 140,600 |
| 2017/05/15 | 1,247 | 1,253 | 1,238 | 1,240 | -20 | -1.6% | 186,300 |
| 2017/05/12 | 1,258 | 1,264 | 1,243 | 1,260 | -5 | -0.4% | 210,100 |
| 2017/05/11 | 1,274 | 1,277 | 1,258 | 1,265 | -10 | -0.8% | 200,600 |
| 2017/05/10 | 1,274 | 1,302 | 1,263 | 1,275 | -7 | -0.5% | 285,100 |
| 2017/05/09 | 1,300 | 1,308 | 1,269 | 1,282 | -19 | -1.5% | 304,000 |
| 2017/05/08 | 1,315 | 1,325 | 1,294 | 1,301 | -16 | -1.2% | 312,200 |
| 2017/05/02 | 1,293 | 1,324 | 1,293 | 1,317 | +46 | +3.6% | 378,800 |
| 2017/05/01 | 1,293 | 1,296 | 1,266 | 1,271 | -14 | -1.1% | 246,800 |
| 2017/04/28 | 1,279 | 1,312 | 1,278 | 1,285 | -8 | -0.6% | 335,900 |
| 2017/04/27 | 1,274 | 1,297 | 1,270 | 1,293 | +26 | +2.1% | 364,700 |
| 2017/04/26 | 1,270 | 1,275 | 1,260 | 1,267 | +1 | +0.1% | 226,900 |
| 2017/04/25 | 1,253 | 1,281 | 1,251 | 1,266 | +11 | +0.9% | 250,200 |
| 2017/04/24 | 1,236 | 1,279 | 1,222 | 1,255 | -9 | -0.7% | 344,400 |
| 2017/04/21 | 1,265 | 1,282 | 1,260 | 1,264 | +9 | +0.7% | 300,800 |
| 2017/04/20 | 1,220 | 1,270 | 1,217 | 1,255 | +29 | +2.4% | 445,700 |
| 2017/04/19 | 1,202 | 1,242 | 1,199 | 1,226 | +24 | +2% | 374,300 |
| 2017/04/18 | 1,200 | 1,223 | 1,193 | 1,202 | +19 | +1.6% | 286,000 |
| 2017/04/17 | 1,178 | 1,194 | 1,177 | 1,183 | +4 | +0.3% | 209,100 |
| 2017/04/14 | 1,200 | 1,214 | 1,167 | 1,179 | -43 | -3.5% | 361,600 |
| 2017/04/13 | 1,178 | 1,224 | 1,174 | 1,222 | +48 | +4.1% | 556,900 |
| 2017/04/12 | 1,163 | 1,184 | 1,155 | 1,174 | ±0 | ±0% | 487,400 |
| 2017/04/11 | 1,150 | 1,178 | 1,148 | 1,174 | +8 | +0.7% | 517,400 |
| 2017/04/10 | 1,050 | 1,174 | 1,050 | 1,166 | +129 | +12.4% | 945,400 |
| 2017/04/07 | 1,014 | 1,041 | 1,012 | 1,037 | +19 | +1.9% | 250,700 |
| 2017/04/06 | 1,016 | 1,023 | 1,006 | 1,018 | -7 | -0.7% | 212,400 |
| 2017/04/05 | 1,022 | 1,031 | 1,017 | 1,025 | -4 | -0.4% | 133,200 |
| 2017/04/04 | 1,040 | 1,041 | 1,017 | 1,029 | -24 | -2.3% | 179,800 |
| 2017/04/03 | 1,056 | 1,061 | 1,049 | 1,053 | -5 | -0.5% | 124,800 |
2001～
2050
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 | 179,900円 | +8.3% | -5.5% | 5.56% | 24.42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 | 390,500円 | +5.9% | -1.2% | 3.69% | 8.75倍 | 1.04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 | 263,300円 | +5.3% | +7.0% | 3.80% | 13.88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 | 286,300円 | +2.1% | -4.5% | 3.49% | 7.97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 | 291,000円 | -7.6% | -12.4% | 3.30% | 12.33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
