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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 1,181 | 1,181 | 1,135 | 1,146 | -35 | -3% | 196,000 |
| 2013/05/21 | 1,215 | 1,215 | 1,181 | 1,181 | -39 | -3.2% | 69,000 |
| 2013/05/20 | 1,220 | 1,223 | 1,210 | 1,220 | +23 | +1.9% | 111,000 |
| 2013/05/17 | 1,205 | 1,206 | 1,182 | 1,197 | +37 | +3.2% | 163,000 |
| 2013/05/16 | 1,179 | 1,200 | 1,122 | 1,160 | -2 | -0.2% | 173,000 |
| 2013/05/15 | 1,239 | 1,239 | 1,162 | 1,162 | -51 | -4.2% | 134,000 |
| 2013/05/14 | 1,253 | 1,253 | 1,211 | 1,213 | -42 | -3.3% | 120,000 |
| 2013/05/13 | 1,270 | 1,275 | 1,250 | 1,255 | -8 | -0.6% | 109,000 |
| 2013/05/10 | 1,303 | 1,311 | 1,251 | 1,263 | -37 | -2.8% | 176,000 |
| 2013/05/09 | 1,278 | 1,310 | 1,275 | 1,300 | +39 | +3.1% | 187,000 |
| 2013/05/08 | 1,273 | 1,289 | 1,261 | 1,261 | -19 | -1.5% | 103,000 |
| 2013/05/07 | 1,242 | 1,280 | 1,242 | 1,280 | +51 | +4.1% | 146,000 |
| 2013/05/02 | 1,232 | 1,232 | 1,209 | 1,229 | -11 | -0.9% | 82,000 |
| 2013/05/01 | 1,230 | 1,266 | 1,230 | 1,240 | +23 | +1.9% | 180,000 |
| 2013/04/30 | 1,183 | 1,230 | 1,182 | 1,217 | -5 | -0.4% | 85,000 |
| 2013/04/26 | 1,230 | 1,256 | 1,213 | 1,222 | -32 | -2.6% | 96,000 |
| 2013/04/25 | 1,240 | 1,255 | 1,226 | 1,254 | +23 | +1.9% | 138,000 |
| 2013/04/24 | 1,249 | 1,249 | 1,227 | 1,231 | +16 | +1.3% | 139,000 |
| 2013/04/23 | 1,235 | 1,236 | 1,191 | 1,215 | -20 | -1.6% | 185,000 |
| 2013/04/22 | 1,207 | 1,242 | 1,207 | 1,235 | +48 | +4% | 124,000 |
| 2013/04/19 | 1,172 | 1,190 | 1,170 | 1,187 | +11 | +0.9% | 100,000 |
| 2013/04/18 | 1,200 | 1,206 | 1,170 | 1,176 | -31 | -2.6% | 297,000 |
| 2013/04/17 | 1,160 | 1,207 | 1,148 | 1,207 | +71 | +6.3% | 285,000 |
| 2013/04/16 | 1,090 | 1,150 | 1,080 | 1,136 | +36 | +3.3% | 351,000 |
| 2013/04/15 | 1,059 | 1,106 | 1,050 | 1,100 | +64 | +6.2% | 356,000 |
| 2013/04/12 | 1,040 | 1,050 | 1,030 | 1,036 | -10 | -1% | 101,000 |
| 2013/04/11 | 1,051 | 1,068 | 1,023 | 1,046 | -2 | -0.2% | 183,000 |
| 2013/04/10 | 1,072 | 1,072 | 1,043 | 1,048 | -2 | -0.2% | 155,000 |
| 2013/04/09 | 1,072 | 1,075 | 1,030 | 1,050 | -20 | -1.9% | 222,000 |
| 2013/04/08 | 1,038 | 1,070 | 1,035 | 1,070 | +78 | +7.9% | 322,000 |
| 2013/04/05 | 1,001 | 1,018 | 989 | 992 | -6 | -0.6% | 115,000 |
| 2013/04/04 | 980 | 1,000 | 980 | 998 | -2 | -0.2% | 113,000 |
| 2013/04/03 | 963 | 1,000 | 955 | 1,000 | +38 | +4% | 116,000 |
| 2013/04/02 | 947 | 966 | 932 | 962 | +13 | +1.4% | 196,000 |
| 2013/04/01 | 1,005 | 1,005 | 937 | 949 | -56 | -5.6% | 171,000 |
| 2013/03/29 | 1,000 | 1,008 | 990 | 1,005 | +6 | +0.6% | 124,000 |
| 2013/03/28 | 995 | 999 | 979 | 999 | +19 | +1.9% | 134,000 |
| 2013/03/27 | 964 | 995 | 950 | 980 | +11 | +1.1% | 105,000 |
| 2013/03/26 | 950 | 970 | 948 | 969 | +18 | +1.9% | 161,000 |
| 2013/03/25 | 979 | 980 | 944 | 951 | -58 | -5.7% | 451,000 |
| 2013/03/22 | 1,040 | 1,040 | 1,005 | 1,009 | -14 | -1.4% | 151,000 |
| 2013/03/21 | 1,002 | 1,035 | 990 | 1,023 | +15 | +1.5% | 448,000 |
| 2013/03/19 | 982 | 1,008 | 975 | 1,008 | +33 | +3.4% | 264,000 |
| 2013/03/18 | 977 | 997 | 970 | 975 | -5 | -0.5% | 244,000 |
| 2013/03/15 | 969 | 980 | 953 | 980 | +20 | +2.1% | 276,000 |
| 2013/03/14 | 967 | 984 | 951 | 960 | +11 | +1.2% | 366,000 |
| 2013/03/13 | 923 | 949 | 921 | 949 | +26 | +2.8% | 274,000 |
| 2013/03/12 | 929 | 929 | 905 | 923 | +4 | +0.4% | 233,000 |
| 2013/03/11 | 883 | 944 | 883 | 919 | +44 | +5% | 411,000 |
| 2013/03/08 | 887 | 890 | 872 | 875 | +4 | +0.5% | 386,000 |
2951～
3000
件表示中 / 3721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 | 162,900円 | +8.3% | -5.5% | 6.14% | 22.02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 |
| 松田産業 | 335,000円 | +4.5% | +5.7% | 2.69% | 8.68倍 | 0.87倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ドウシシャ | 238,200円 | +5.3% | +7.0% | 4.20% | 12.47倍 | 0.95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 | 270,100円 | -7.6% | -12.4% | 3.55% | 11.37倍 | 1.66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 |
| ＢＵＹＳＥＬＬ | 286,100円 | +66.7% | +66.0% | 0.70% | 22.08倍 | 6.88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
