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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 1,213 | 1,226 | 1,210 | 1,212 | +15 | +1.3% | 216,000 |
| 2014/03/07 | 1,191 | 1,208 | 1,191 | 1,197 | +8 | +0.7% | 170,000 |
| 2014/03/06 | 1,169 | 1,191 | 1,160 | 1,189 | +23 | +2% | 132,000 |
| 2014/03/05 | 1,140 | 1,168 | 1,138 | 1,166 | +43 | +3.8% | 150,000 |
| 2014/03/04 | 1,120 | 1,129 | 1,111 | 1,123 | ±0 | ±0% | 60,000 |
| 2014/03/03 | 1,128 | 1,128 | 1,095 | 1,123 | -12 | -1.1% | 116,000 |
| 2014/02/28 | 1,144 | 1,145 | 1,115 | 1,135 | -8 | -0.7% | 186,000 |
| 2014/02/27 | 1,169 | 1,171 | 1,143 | 1,143 | -30 | -2.6% | 189,000 |
| 2014/02/26 | 1,177 | 1,186 | 1,122 | 1,173 | -40 | -3.3% | 212,000 |
| 2014/02/25 | 1,208 | 1,217 | 1,208 | 1,213 | +5 | +0.4% | 220,000 |
| 2014/02/24 | 1,192 | 1,213 | 1,191 | 1,208 | +27 | +2.3% | 355,000 |
| 2014/02/21 | 1,146 | 1,184 | 1,146 | 1,181 | +37 | +3.2% | 94,000 |
| 2014/02/20 | 1,165 | 1,174 | 1,144 | 1,144 | -31 | -2.6% | 117,000 |
| 2014/02/19 | 1,111 | 1,183 | 1,111 | 1,175 | +69 | +6.2% | 356,000 |
| 2014/02/18 | 1,081 | 1,118 | 1,081 | 1,106 | +19 | +1.7% | 145,000 |
| 2014/02/17 | 1,093 | 1,093 | 1,068 | 1,087 | +10 | +0.9% | 61,000 |
| 2014/02/14 | 1,098 | 1,105 | 1,060 | 1,077 | -18 | -1.6% | 146,000 |
| 2014/02/13 | 1,120 | 1,124 | 1,094 | 1,095 | -24 | -2.1% | 138,000 |
| 2014/02/12 | 1,105 | 1,126 | 1,105 | 1,119 | +15 | +1.4% | 97,000 |
| 2014/02/10 | 1,099 | 1,105 | 1,088 | 1,104 | +28 | +2.6% | 157,000 |
| 2014/02/07 | 1,066 | 1,087 | 1,066 | 1,076 | +8 | +0.7% | 256,000 |
| 2014/02/06 | 1,060 | 1,077 | 1,050 | 1,068 | +15 | +1.4% | 145,000 |
| 2014/02/05 | 1,050 | 1,065 | 1,036 | 1,053 | +30 | +2.9% | 175,000 |
| 2014/02/04 | 1,001 | 1,041 | 1,000 | 1,023 | -85 | -7.7% | 328,000 |
| 2014/02/03 | 1,142 | 1,145 | 1,106 | 1,108 | -46 | -4% | 220,000 |
| 2014/01/31 | 1,162 | 1,169 | 1,145 | 1,154 | -7 | -0.6% | 169,000 |
| 2014/01/30 | 1,170 | 1,171 | 1,154 | 1,161 | -24 | -2% | 145,000 |
| 2014/01/29 | 1,186 | 1,195 | 1,177 | 1,185 | +17 | +1.5% | 104,000 |
| 2014/01/28 | 1,167 | 1,187 | 1,157 | 1,168 | +20 | +1.7% | 293,000 |
| 2014/01/27 | 1,172 | 1,181 | 1,148 | 1,148 | -66 | -5.4% | 491,000 |
| 2014/01/24 | 1,196 | 1,235 | 1,190 | 1,214 | +16 | +1.3% | 727,000 |
| 2014/01/23 | 1,200 | 1,201 | 1,187 | 1,198 | -4 | -0.3% | 378,000 |
| 2014/01/22 | 1,198 | 1,204 | 1,180 | 1,202 | +15 | +1.3% | 244,000 |
| 2014/01/21 | 1,180 | 1,200 | 1,177 | 1,187 | +12 | +1% | 348,000 |
| 2014/01/20 | 1,188 | 1,188 | 1,167 | 1,175 | -5 | -0.4% | 286,000 |
| 2014/01/17 | 1,183 | 1,190 | 1,178 | 1,180 | +1 | +0.1% | 323,000 |
| 2014/01/16 | 1,184 | 1,201 | 1,178 | 1,179 | -3 | -0.3% | 297,000 |
| 2014/01/15 | 1,170 | 1,184 | 1,170 | 1,182 | +14 | +1.2% | 256,000 |
| 2014/01/14 | 1,169 | 1,182 | 1,160 | 1,168 | -12 | -1% | 281,000 |
| 2014/01/10 | 1,177 | 1,181 | 1,162 | 1,180 | +3 | +0.3% | 436,000 |
| 2014/01/09 | 1,191 | 1,193 | 1,169 | 1,177 | -15 | -1.3% | 762,000 |
| 2014/01/08 | 1,238 | 1,240 | 1,167 | 1,192 | -61 | -4.9% | 1,049,000 |
| 2014/01/07 | 1,236 | 1,258 | 1,233 | 1,253 | +17 | +1.4% | 134,000 |
| 2014/01/06 | 1,243 | 1,259 | 1,228 | 1,236 | -2 | -0.2% | 173,000 |
| 2013/12/30 | 1,221 | 1,249 | 1,221 | 1,238 | +19 | +1.6% | 132,000 |
| 2013/12/27 | 1,202 | 1,220 | 1,188 | 1,219 | +19 | +1.6% | 78,000 |
| 2013/12/26 | 1,180 | 1,211 | 1,175 | 1,200 | +32 | +2.7% | 150,000 |
| 2013/12/25 | 1,145 | 1,170 | 1,141 | 1,168 | +26 | +2.3% | 305,000 |
| 2013/12/24 | 1,165 | 1,167 | 1,140 | 1,142 | -21 | -1.8% | 162,000 |
| 2013/12/20 | 1,174 | 1,174 | 1,161 | 1,163 | -8 | -0.7% | 114,000 |
2801～
2850
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 | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92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 | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
