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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,303 | 1,328 | 1,254 | 1,274 | -27 | -2.1% | 401,000 |
| 2013/10/04 | 1,273 | 1,310 | 1,273 | 1,301 | +8 | +0.6% | 339,000 |
| 2013/10/03 | 1,305 | 1,305 | 1,286 | 1,293 | -34 | -2.6% | 325,000 |
| 2013/10/02 | 1,329 | 1,353 | 1,314 | 1,327 | +21 | +1.6% | 316,000 |
| 2013/10/01 | 1,316 | 1,355 | 1,300 | 1,306 | +10 | +0.8% | 350,000 |
| 2013/09/30 | 1,308 | 1,313 | 1,283 | 1,296 | -42 | -3.1% | 213,000 |
| 2013/09/27 | 1,343 | 1,343 | 1,329 | 1,338 | -6 | -0.4% | 81,000 |
| 2013/09/26 | 1,308 | 1,344 | 1,281 | 1,344 | +20 | +1.5% | 244,000 |
| 2013/09/25 | 1,342 | 1,347 | 1,313 | 1,324 | -19 | -1.4% | 211,000 |
| 2013/09/24 | 1,319 | 1,349 | 1,313 | 1,343 | +10 | +0.8% | 276,000 |
| 2013/09/20 | 1,332 | 1,339 | 1,318 | 1,333 | +1 | +0.1% | 243,000 |
| 2013/09/19 | 1,312 | 1,339 | 1,305 | 1,332 | +23 | +1.8% | 478,000 |
| 2013/09/18 | 1,295 | 1,309 | 1,287 | 1,309 | +19 | +1.5% | 443,000 |
| 2013/09/17 | 1,269 | 1,291 | 1,269 | 1,290 | +40 | +3.2% | 289,000 |
| 2013/09/13 | 1,245 | 1,252 | 1,231 | 1,250 | +12 | +1% | 246,000 |
| 2013/09/12 | 1,229 | 1,240 | 1,218 | 1,238 | -6 | -0.5% | 141,000 |
| 2013/09/11 | 1,244 | 1,257 | 1,206 | 1,244 | +19 | +1.6% | 358,000 |
| 2013/09/10 | 1,178 | 1,245 | 1,177 | 1,225 | +48 | +4.1% | 550,000 |
| 2013/09/09 | 1,160 | 1,181 | 1,150 | 1,177 | +55 | +4.9% | 383,000 |
| 2013/09/06 | 1,115 | 1,129 | 1,111 | 1,122 | +15 | +1.4% | 228,000 |
| 2013/09/05 | 1,128 | 1,128 | 1,104 | 1,107 | -21 | -1.9% | 113,000 |
| 2013/09/04 | 1,083 | 1,128 | 1,075 | 1,128 | +34 | +3.1% | 187,000 |
| 2013/09/03 | 1,097 | 1,110 | 1,087 | 1,094 | +16 | +1.5% | 174,000 |
| 2013/09/02 | 1,066 | 1,090 | 1,045 | 1,078 | +4 | +0.4% | 354,000 |
| 2013/08/30 | 1,036 | 1,087 | 1,036 | 1,074 | +68 | +6.8% | 949,000 |
| 2013/08/29 | 1,137 | 1,137 | 1,006 | 1,006 | -133 | -11.7% | 1,654,000 |
| 2013/08/28 | 1,125 | 1,139 | 1,113 | 1,139 | -16 | -1.4% | 564,000 |
| 2013/08/27 | 1,162 | 1,168 | 1,150 | 1,155 | -19 | -1.6% | 270,000 |
| 2013/08/26 | 1,202 | 1,208 | 1,174 | 1,174 | -9 | -0.8% | 433,000 |
| 2013/08/23 | 1,160 | 1,206 | 1,160 | 1,183 | +38 | +3.3% | 487,000 |
| 2013/08/22 | 1,119 | 1,158 | 1,106 | 1,145 | +26 | +2.3% | 378,000 |
| 2013/08/21 | 1,143 | 1,144 | 1,106 | 1,119 | -18 | -1.6% | 224,000 |
| 2013/08/20 | 1,135 | 1,155 | 1,131 | 1,137 | +1 | +0.1% | 257,000 |
| 2013/08/19 | 1,136 | 1,144 | 1,129 | 1,136 | ±0 | ±0% | 189,000 |
| 2013/08/16 | 1,127 | 1,147 | 1,120 | 1,136 | +11 | +1% | 303,000 |
| 2013/08/15 | 1,125 | 1,134 | 1,117 | 1,125 | -1 | -0.1% | 290,000 |
| 2013/08/14 | 1,133 | 1,140 | 1,121 | 1,126 | -1 | -0.1% | 199,000 |
| 2013/08/13 | 1,130 | 1,130 | 1,118 | 1,127 | +14 | +1.3% | 100,000 |
| 2013/08/12 | 1,141 | 1,145 | 1,113 | 1,113 | -28 | -2.5% | 254,000 |
| 2013/08/09 | 1,144 | 1,152 | 1,137 | 1,141 | +6 | +0.5% | 205,000 |
| 2013/08/08 | 1,133 | 1,155 | 1,132 | 1,135 | +9 | +0.8% | 492,000 |
| 2013/08/07 | 1,138 | 1,150 | 1,124 | 1,126 | -18 | -1.6% | 266,000 |
| 2013/08/06 | 1,144 | 1,150 | 1,120 | 1,144 | +9 | +0.8% | 180,000 |
| 2013/08/05 | 1,121 | 1,135 | 1,113 | 1,135 | +41 | +3.7% | 181,000 |
| 2013/08/02 | 1,099 | 1,105 | 1,083 | 1,094 | +19 | +1.8% | 145,000 |
| 2013/08/01 | 1,056 | 1,080 | 1,056 | 1,075 | +18 | +1.7% | 169,000 |
| 2013/07/31 | 1,112 | 1,112 | 1,056 | 1,057 | -36 | -3.3% | 172,000 |
| 2013/07/30 | 1,046 | 1,118 | 1,045 | 1,093 | +44 | +4.2% | 181,000 |
| 2013/07/29 | 1,107 | 1,107 | 1,045 | 1,049 | -69 | -6.2% | 240,000 |
| 2013/07/26 | 1,120 | 1,139 | 1,112 | 1,118 | -22 | -1.9% | 253,000 |
2901～
2950
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 | 178,600円 | +8.3% | -5.5% | 5.60% | 24.24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 | 390,000円 | +5.9% | -1.2% | 3.69% | 8.73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 |
| 東エレデバ | 294,200円 | -7.6% | -12.4% | 3.26% | 12.46倍 | 1.82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 | 283,200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 |
| 第一実 | 260,600円 | -0.8% | -9.5% | 4.14% | 9.68倍 | 1.04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
