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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,528 | 1,556 | 1,528 | 1,556 | +27 | +1.8% | 111,200 |
| 2024/03/14 | 1,520 | 1,529 | 1,507 | 1,529 | +10 | +0.7% | 70,100 |
| 2024/03/13 | 1,533 | 1,546 | 1,513 | 1,519 | +1 | +0.1% | 68,900 |
| 2024/03/12 | 1,522 | 1,523 | 1,488 | 1,518 | -17 | -1.1% | 101,200 |
| 2024/03/11 | 1,560 | 1,560 | 1,521 | 1,535 | -45 | -2.8% | 76,300 |
| 2024/03/08 | 1,550 | 1,591 | 1,550 | 1,580 | +19 | +1.2% | 148,700 |
| 2024/03/07 | 1,579 | 1,580 | 1,550 | 1,561 | -9 | -0.6% | 105,700 |
| 2024/03/06 | 1,538 | 1,580 | 1,538 | 1,570 | +17 | +1.1% | 170,100 |
| 2024/03/05 | 1,525 | 1,560 | 1,517 | 1,553 | +49 | +3.3% | 152,700 |
| 2024/03/04 | 1,577 | 1,577 | 1,504 | 1,504 | -84 | -5.3% | 214,200 |
| 2024/03/01 | 1,535 | 1,589 | 1,534 | 1,588 | +53 | +3.5% | 418,800 |
| 2024/02/29 | 1,505 | 1,539 | 1,502 | 1,535 | +29 | +1.9% | 323,900 |
| 2024/02/28 | 1,494 | 1,520 | 1,491 | 1,506 | -50 | -3.2% | 760,200 |
| 2024/02/27 | 1,586 | 1,595 | 1,553 | 1,556 | -36 | -2.3% | 938,700 |
| 2024/02/26 | 1,600 | 1,602 | 1,590 | 1,592 | -5 | -0.3% | 382,500 |
| 2024/02/22 | 1,594 | 1,600 | 1,584 | 1,597 | +2 | +0.1% | 304,600 |
| 2024/02/21 | 1,592 | 1,601 | 1,586 | 1,595 | ±0 | ±0% | 293,300 |
| 2024/02/20 | 1,604 | 1,604 | 1,594 | 1,595 | +1 | +0.1% | 279,100 |
| 2024/02/19 | 1,577 | 1,594 | 1,575 | 1,594 | +8 | +0.5% | 323,800 |
| 2024/02/16 | 1,570 | 1,592 | 1,567 | 1,586 | +20 | +1.3% | 246,800 |
| 2024/02/15 | 1,579 | 1,584 | 1,556 | 1,566 | -13 | -0.8% | 267,900 |
| 2024/02/14 | 1,596 | 1,597 | 1,573 | 1,579 | -21 | -1.3% | 314,800 |
| 2024/02/13 | 1,596 | 1,602 | 1,588 | 1,600 | +12 | +0.8% | 207,100 |
| 2024/02/09 | 1,589 | 1,600 | 1,586 | 1,588 | -11 | -0.7% | 146,400 |
| 2024/02/08 | 1,592 | 1,603 | 1,581 | 1,599 | +3 | +0.2% | 214,400 |
| 2024/02/07 | 1,599 | 1,603 | 1,588 | 1,596 | -3 | -0.2% | 162,600 |
| 2024/02/06 | 1,599 | 1,606 | 1,590 | 1,599 | +1 | +0.1% | 126,600 |
| 2024/02/05 | 1,600 | 1,607 | 1,594 | 1,598 | +2 | +0.1% | 194,800 |
| 2024/02/02 | 1,600 | 1,602 | 1,589 | 1,596 | -4 | -0.3% | 141,400 |
| 2024/02/01 | 1,600 | 1,603 | 1,591 | 1,600 | -7 | -0.4% | 178,500 |
| 2024/01/31 | 1,600 | 1,627 | 1,596 | 1,607 | +7 | +0.4% | 189,000 |
| 2024/01/30 | 1,600 | 1,604 | 1,594 | 1,600 | +2 | +0.1% | 156,300 |
| 2024/01/29 | 1,599 | 1,610 | 1,590 | 1,598 | +63 | +4.1% | 302,100 |
| 2024/01/26 | 1,551 | 1,554 | 1,535 | 1,535 | -25 | -1.6% | 83,700 |
| 2024/01/25 | 1,541 | 1,570 | 1,538 | 1,560 | +13 | +0.8% | 71,800 |
| 2024/01/24 | 1,553 | 1,556 | 1,541 | 1,547 | -13 | -0.8% | 79,300 |
| 2024/01/23 | 1,569 | 1,577 | 1,555 | 1,560 | -18 | -1.1% | 90,100 |
| 2024/01/22 | 1,554 | 1,579 | 1,548 | 1,578 | +57 | +3.7% | 125,900 |
| 2024/01/19 | 1,533 | 1,535 | 1,516 | 1,521 | -9 | -0.6% | 122,800 |
| 2024/01/18 | 1,525 | 1,545 | 1,525 | 1,530 | +2 | +0.1% | 124,100 |
| 2024/01/17 | 1,538 | 1,566 | 1,528 | 1,528 | -14 | -0.9% | 123,500 |
| 2024/01/16 | 1,559 | 1,568 | 1,535 | 1,542 | -23 | -1.5% | 125,300 |
| 2024/01/15 | 1,563 | 1,584 | 1,532 | 1,565 | -16 | -1% | 163,000 |
| 2024/01/12 | 1,593 | 1,600 | 1,576 | 1,581 | -19 | -1.2% | 123,400 |
| 2024/01/11 | 1,614 | 1,620 | 1,597 | 1,600 | -11 | -0.7% | 179,500 |
| 2024/01/10 | 1,622 | 1,622 | 1,607 | 1,611 | +1 | +0.1% | 116,600 |
| 2024/01/09 | 1,630 | 1,639 | 1,607 | 1,610 | +2 | +0.1% | 107,200 |
| 2024/01/05 | 1,614 | 1,621 | 1,606 | 1,608 | +8 | +0.5% | 96,500 |
| 2024/01/04 | 1,600 | 1,605 | 1,575 | 1,600 | ±0 | ±0% | 94,400 |
| 2023/12/29 | 1,597 | 1,605 | 1,590 | 1,600 | +6 | +0.4% | 81,800 |
351～
400
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 | 179,400円 | +8.3% | -5.5% | 5.57% | 24.35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 | 388,500円 | +5.9% | -1.2% | 3.71% | 8.70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 | 300,500円 | -7.6% | -12.4% | 3.19% | 12.73倍 | 1.86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 | 282,600円 | +2.1% | -4.5% | 3.54% | 7.86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 | 262,000円 | -0.8% | -9.5% | 4.12% | 9.73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
