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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,187 | 1,210 | 1,184 | 1,200 | +13 | +1.1% | 121,800 |
| 2015/08/17 | 1,225 | 1,227 | 1,179 | 1,187 | -38 | -3.1% | 138,000 |
| 2015/08/14 | 1,246 | 1,246 | 1,213 | 1,225 | -27 | -2.2% | 75,600 |
| 2015/08/13 | 1,246 | 1,260 | 1,237 | 1,252 | +4 | +0.3% | 95,800 |
| 2015/08/12 | 1,240 | 1,260 | 1,237 | 1,248 | ±0 | ±0% | 95,800 |
| 2015/08/11 | 1,245 | 1,265 | 1,236 | 1,248 | +12 | +1% | 133,000 |
| 2015/08/10 | 1,214 | 1,239 | 1,211 | 1,236 | +22 | +1.8% | 158,000 |
| 2015/08/07 | 1,225 | 1,238 | 1,210 | 1,214 | -3 | -0.2% | 108,800 |
| 2015/08/06 | 1,191 | 1,223 | 1,189 | 1,217 | +39 | +3.3% | 202,800 |
| 2015/08/05 | 1,178 | 1,199 | 1,170 | 1,178 | -7 | -0.6% | 133,900 |
| 2015/08/04 | 1,179 | 1,186 | 1,170 | 1,185 | ±0 | ±0% | 88,800 |
| 2015/08/03 | 1,186 | 1,195 | 1,177 | 1,185 | -6 | -0.5% | 66,100 |
| 2015/07/31 | 1,185 | 1,193 | 1,173 | 1,191 | +6 | +0.5% | 55,400 |
| 2015/07/30 | 1,180 | 1,189 | 1,173 | 1,185 | +9 | +0.8% | 95,300 |
| 2015/07/29 | 1,179 | 1,189 | 1,166 | 1,176 | -5 | -0.4% | 84,400 |
| 2015/07/28 | 1,181 | 1,188 | 1,168 | 1,181 | -12 | -1% | 65,600 |
| 2015/07/27 | 1,202 | 1,204 | 1,187 | 1,193 | -12 | -1% | 89,200 |
| 2015/07/24 | 1,199 | 1,214 | 1,198 | 1,205 | +2 | +0.2% | 78,700 |
| 2015/07/23 | 1,194 | 1,204 | 1,186 | 1,203 | +4 | +0.3% | 88,800 |
| 2015/07/22 | 1,205 | 1,207 | 1,197 | 1,199 | -20 | -1.6% | 66,900 |
| 2015/07/21 | 1,221 | 1,228 | 1,214 | 1,219 | +1 | +0.1% | 65,100 |
| 2015/07/17 | 1,229 | 1,229 | 1,211 | 1,218 | -12 | -1% | 54,700 |
| 2015/07/16 | 1,225 | 1,236 | 1,220 | 1,230 | +7 | +0.6% | 130,900 |
| 2015/07/15 | 1,223 | 1,228 | 1,214 | 1,223 | +9 | +0.7% | 100,700 |
| 2015/07/14 | 1,206 | 1,224 | 1,200 | 1,214 | +25 | +2.1% | 145,300 |
| 2015/07/13 | 1,191 | 1,201 | 1,179 | 1,189 | -2 | -0.2% | 103,800 |
| 2015/07/10 | 1,239 | 1,239 | 1,181 | 1,191 | -43 | -3.5% | 228,700 |
| 2015/07/09 | 1,180 | 1,237 | 1,168 | 1,234 | +40 | +3.4% | 251,300 |
| 2015/07/08 | 1,216 | 1,225 | 1,193 | 1,194 | -24 | -2% | 143,300 |
| 2015/07/07 | 1,210 | 1,240 | 1,210 | 1,218 | +16 | +1.3% | 123,500 |
| 2015/07/06 | 1,227 | 1,230 | 1,201 | 1,202 | -50 | -4% | 177,200 |
| 2015/07/03 | 1,251 | 1,255 | 1,236 | 1,252 | +10 | +0.8% | 80,700 |
| 2015/07/02 | 1,247 | 1,248 | 1,236 | 1,242 | +5 | +0.4% | 70,500 |
| 2015/07/01 | 1,248 | 1,248 | 1,231 | 1,237 | -11 | -0.9% | 72,600 |
| 2015/06/30 | 1,246 | 1,253 | 1,242 | 1,248 | +1 | +0.1% | 79,500 |
| 2015/06/29 | 1,264 | 1,264 | 1,245 | 1,247 | -21 | -1.7% | 101,600 |
| 2015/06/26 | 1,273 | 1,273 | 1,253 | 1,268 | -6 | -0.5% | 61,400 |
| 2015/06/25 | 1,267 | 1,280 | 1,266 | 1,274 | -5 | -0.4% | 88,800 |
| 2015/06/24 | 1,281 | 1,293 | 1,278 | 1,279 | -1 | -0.1% | 98,100 |
| 2015/06/23 | 1,275 | 1,285 | 1,273 | 1,280 | +9 | +0.7% | 132,200 |
| 2015/06/22 | 1,269 | 1,276 | 1,262 | 1,271 | +1 | +0.1% | 85,700 |
| 2015/06/19 | 1,255 | 1,270 | 1,253 | 1,270 | +16 | +1.3% | 127,900 |
| 2015/06/18 | 1,279 | 1,279 | 1,240 | 1,254 | -8 | -0.6% | 76,400 |
| 2015/06/17 | 1,252 | 1,278 | 1,252 | 1,262 | +17 | +1.4% | 114,200 |
| 2015/06/16 | 1,278 | 1,285 | 1,244 | 1,245 | -39 | -3% | 160,500 |
| 2015/06/15 | 1,281 | 1,285 | 1,271 | 1,284 | +10 | +0.8% | 62,900 |
| 2015/06/12 | 1,286 | 1,295 | 1,270 | 1,274 | -4 | -0.3% | 164,400 |
| 2015/06/11 | 1,290 | 1,294 | 1,276 | 1,278 | -1 | -0.1% | 88,600 |
| 2015/06/10 | 1,284 | 1,308 | 1,279 | 1,279 | +4 | +0.3% | 124,000 |
| 2015/06/09 | 1,277 | 1,297 | 1,275 | 1,275 | -11 | -0.9% | 94,900 |
2401～
2450
件表示中 / 3722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 | 163,200円 | +8.3% | -5.5% | 6.13% | 22.06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 |
| ドウシシャ | 238,500円 | +5.3% | +7.0% | 4.19% | 12.49倍 | 0.96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 |
| 東エレデバ | 279,900円 | -7.6% | -12.4% | 3.43% | 11.78倍 | 1.72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 |
| 日 伝 | 273,300円 | +3.9% | 0.0% | 2.56% | 16.47倍 | 0.94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 |
| ＢＵＹＳＥＬＬ | 279,200円 | +66.7% | +66.0% | 0.72% | 21.54倍 | 6.71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 |
市場注目の銘柄
チャート関連のコラム
