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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 1,180 | 1,206 | 1,177 | 1,191 | +26 | +2.2% | 121,200 |
| 2014/05/21 | 1,171 | 1,174 | 1,151 | 1,165 | -5 | -0.4% | 80,300 |
| 2014/05/20 | 1,180 | 1,192 | 1,168 | 1,170 | -2 | -0.2% | 106,000 |
| 2014/05/19 | 1,209 | 1,209 | 1,170 | 1,172 | -29 | -2.4% | 138,200 |
| 2014/05/16 | 1,200 | 1,208 | 1,191 | 1,201 | -22 | -1.8% | 236,500 |
| 2014/05/15 | 1,220 | 1,223 | 1,200 | 1,223 | +2 | +0.2% | 190,200 |
| 2014/05/14 | 1,188 | 1,225 | 1,185 | 1,221 | +15 | +1.2% | 262,200 |
| 2014/05/13 | 1,213 | 1,213 | 1,200 | 1,206 | +7 | +0.6% | 146,400 |
| 2014/05/12 | 1,204 | 1,211 | 1,188 | 1,199 | -2 | -0.2% | 192,500 |
| 2014/05/09 | 1,197 | 1,212 | 1,191 | 1,201 | +3 | +0.3% | 188,600 |
| 2014/05/08 | 1,202 | 1,213 | 1,195 | 1,198 | -8 | -0.7% | 175,400 |
| 2014/05/07 | 1,220 | 1,227 | 1,201 | 1,206 | -17 | -1.4% | 200,600 |
| 2014/05/02 | 1,200 | 1,223 | 1,194 | 1,223 | +26 | +2.2% | 325,800 |
| 2014/05/01 | 1,173 | 1,198 | 1,162 | 1,197 | +42 | +3.6% | 212,100 |
| 2014/04/30 | 1,158 | 1,165 | 1,133 | 1,155 | +15 | +1.3% | 253,500 |
| 2014/04/28 | 1,160 | 1,166 | 1,130 | 1,140 | -27 | -2.3% | 522,700 |
| 2014/04/25 | 1,161 | 1,178 | 1,150 | 1,167 | +6 | +0.5% | 166,200 |
| 2014/04/24 | 1,196 | 1,196 | 1,161 | 1,161 | -35 | -2.9% | 167,200 |
| 2014/04/23 | 1,177 | 1,198 | 1,177 | 1,196 | +22 | +1.9% | 121,700 |
| 2014/04/22 | 1,197 | 1,200 | 1,172 | 1,174 | -14 | -1.2% | 100,500 |
| 2014/04/21 | 1,179 | 1,205 | 1,179 | 1,188 | +9 | +0.8% | 128,300 |
| 2014/04/18 | 1,188 | 1,188 | 1,174 | 1,179 | ±0 | ±0% | 87,000 |
| 2014/04/17 | 1,189 | 1,189 | 1,166 | 1,179 | -9 | -0.8% | 189,700 |
| 2014/04/16 | 1,175 | 1,190 | 1,158 | 1,188 | +25 | +2.1% | 253,100 |
| 2014/04/15 | 1,131 | 1,165 | 1,125 | 1,163 | +50 | +4.5% | 290,100 |
| 2014/04/14 | 1,094 | 1,127 | 1,094 | 1,113 | +12 | +1.1% | 169,700 |
| 2014/04/11 | 1,076 | 1,115 | 1,070 | 1,101 | -4 | -0.4% | 190,300 |
| 2014/04/10 | 1,132 | 1,139 | 1,095 | 1,105 | -13 | -1.2% | 199,400 |
| 2014/04/09 | 1,113 | 1,136 | 1,109 | 1,118 | -22 | -1.9% | 225,500 |
| 2014/04/08 | 1,151 | 1,159 | 1,124 | 1,140 | -20 | -1.7% | 400,200 |
| 2014/04/07 | 1,169 | 1,184 | 1,145 | 1,160 | -86 | -6.9% | 432,500 |
| 2014/04/04 | 1,214 | 1,255 | 1,205 | 1,246 | +20 | +1.6% | 222,400 |
| 2014/04/03 | 1,234 | 1,242 | 1,225 | 1,226 | -11 | -0.9% | 154,000 |
| 2014/04/02 | 1,239 | 1,247 | 1,221 | 1,237 | +22 | +1.8% | 356,000 |
| 2014/04/01 | 1,196 | 1,231 | 1,181 | 1,215 | +10 | +0.8% | 382,100 |
| 2014/03/31 | 1,206 | 1,206 | 1,181 | 1,205 | +10 | +0.8% | 196,000 |
| 2014/03/28 | 1,227 | 1,227 | 1,185 | 1,195 | -32 | -2.6% | 367,000 |
| 2014/03/27 | 1,206 | 1,235 | 1,201 | 1,227 | +3 | +0.2% | 238,000 |
| 2014/03/26 | 1,203 | 1,237 | 1,196 | 1,224 | +22 | +1.8% | 295,000 |
| 2014/03/25 | 1,188 | 1,217 | 1,182 | 1,202 | +21 | +1.8% | 250,000 |
| 2014/03/24 | 1,147 | 1,185 | 1,138 | 1,181 | +64 | +5.7% | 303,000 |
| 2014/03/20 | 1,143 | 1,150 | 1,109 | 1,117 | -26 | -2.3% | 183,000 |
| 2014/03/19 | 1,159 | 1,159 | 1,130 | 1,143 | -7 | -0.6% | 97,000 |
| 2014/03/18 | 1,165 | 1,187 | 1,148 | 1,150 | +15 | +1.3% | 122,000 |
| 2014/03/17 | 1,170 | 1,178 | 1,127 | 1,135 | -35 | -3% | 228,000 |
| 2014/03/14 | 1,158 | 1,184 | 1,158 | 1,170 | -33 | -2.7% | 179,000 |
| 2014/03/13 | 1,210 | 1,217 | 1,198 | 1,203 | +13 | +1.1% | 147,000 |
| 2014/03/12 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 91,000 |
| 2014/03/11 | 1,213 | 1,215 | 1,200 | 1,210 | -2 | -0.2% | 205,000 |
| 2014/03/10 | 1,213 | 1,226 | 1,210 | 1,212 | +15 | +1.3% | 216,000 |
2751～
2800
件表示中 / 3766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 | 0.88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% | 8.80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 |
| 東エレデバ | 293,000円 | -7.6% | -12.4% | 3.28% | 12.41倍 | 1.81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 | 283,100円 | +2.1% | -4.5% | 3.53% | 7.87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 |
| 第一実 | 261,500円 | -0.8% | -9.5% | 4.13% | 9.71倍 | 1.05倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
