ワイズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,050,500 |
| 2025/09/12 | 85 | 85 | 82 | 83 | -2 | -2.4% | 1,492,200 |
| 2025/09/11 | 84 | 86 | 84 | 85 | ±0 | ±0% | 1,108,200 |
| 2025/09/10 | 84 | 85 | 83 | 85 | +2 | +2.4% | 811,100 |
| 2025/09/09 | 84 | 85 | 83 | 83 | -2 | -2.4% | 1,246,500 |
| 2025/09/08 | 85 | 86 | 84 | 85 | +1 | +1.2% | 1,185,700 |
| 2025/09/05 | 85 | 85 | 83 | 84 | ±0 | ±0% | 1,569,000 |
| 2025/09/04 | 85 | 86 | 84 | 84 | -1 | -1.2% | 941,000 |
| 2025/09/03 | 87 | 88 | 84 | 85 | -3 | -3.4% | 2,296,800 |
| 2025/09/02 | 88 | 89 | 87 | 88 | +1 | +1.1% | 1,103,300 |
| 2025/09/01 | 87 | 89 | 87 | 87 | -1 | -1.1% | 1,366,700 |
| 2025/08/29 | 88 | 89 | 87 | 88 | ±0 | ±0% | 1,082,500 |
| 2025/08/28 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,027,300 |
| 2025/08/27 | 91 | 91 | 88 | 90 | -2 | -2.2% | 1,813,100 |
| 2025/08/26 | 94 | 96 | 91 | 92 | +1 | +1.1% | 2,016,700 |
| 2025/08/25 | 91 | 93 | 89 | 91 | ±0 | ±0% | 1,839,200 |
| 2025/08/22 | 89 | 92 | 89 | 91 | +3 | +3.4% | 2,937,300 |
| 2025/08/21 | 88 | 89 | 87 | 88 | ±0 | ±0% | 1,061,800 |
| 2025/08/20 | 86 | 88 | 85 | 88 | +1 | +1.1% | 1,424,500 |
| 2025/08/19 | 88 | 88 | 86 | 87 | ±0 | ±0% | 872,900 |
| 2025/08/18 | 85 | 88 | 84 | 87 | +3 | +3.6% | 1,313,200 |
| 2025/08/15 | 85 | 86 | 84 | 84 | -1 | -1.2% | 683,800 |
| 2025/08/14 | 87 | 87 | 85 | 85 | -1 | -1.2% | 550,300 |
| 2025/08/13 | 86 | 87 | 85 | 86 | ±0 | ±0% | 715,400 |
| 2025/08/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 948,600 |
| 2025/08/08 | 84 | 86 | 84 | 86 | +1 | +1.2% | 706,400 |
| 2025/08/07 | 86 | 86 | 84 | 85 | ±0 | ±0% | 705,400 |
| 2025/08/06 | 85 | 86 | 85 | 85 | +1 | +1.2% | 815,300 |
| 2025/08/05 | 83 | 86 | 83 | 84 | +1 | +1.2% | 1,289,400 |
| 2025/08/04 | 83 | 84 | 81 | 83 | -1 | -1.2% | 846,000 |
| 2025/08/01 | 82 | 84 | 81 | 84 | +1 | +1.2% | 1,053,400 |
| 2025/07/31 | 84 | 85 | 83 | 83 | ±0 | ±0% | 634,600 |
| 2025/07/30 | 83 | 84 | 83 | 83 | -1 | -1.2% | 544,600 |
| 2025/07/29 | 83 | 85 | 83 | 84 | +1 | +1.2% | 399,600 |
| 2025/07/28 | 84 | 84 | 83 | 83 | -1 | -1.2% | 354,600 |
| 2025/07/25 | 84 | 85 | 82 | 84 | +1 | +1.2% | 782,900 |
| 2025/07/24 | 86 | 86 | 83 | 83 | -2 | -2.4% | 844,800 |
| 2025/07/23 | 84 | 86 | 84 | 85 | +1 | +1.2% | 673,000 |
| 2025/07/22 | 84 | 86 | 83 | 84 | +1 | +1.2% | 889,600 |
| 2025/07/18 | 85 | 86 | 83 | 83 | -1 | -1.2% | 1,012,100 |
| 2025/07/17 | 84 | 88 | 84 | 84 | -1 | -1.2% | 2,399,300 |
| 2025/07/16 | 81 | 86 | 81 | 85 | +4 | +4.9% | 2,304,100 |
| 2025/07/15 | 82 | 83 | 81 | 81 | -1 | -1.2% | 583,200 |
| 2025/07/14 | 83 | 83 | 81 | 82 | -1 | -1.2% | 641,400 |
| 2025/07/11 | 83 | 84 | 81 | 83 | ±0 | ±0% | 1,062,700 |
| 2025/07/10 | 81 | 83 | 81 | 83 | +3 | +3.8% | 1,139,100 |
| 2025/07/09 | 80 | 82 | 80 | 80 | -1 | -1.2% | 807,000 |
| 2025/07/08 | 77 | 81 | 77 | 81 | +4 | +5.2% | 1,058,500 |
| 2025/07/07 | 77 | 79 | 77 | 77 | -1 | -1.3% | 527,900 |
| 2025/07/04 | 79 | 79 | 78 | 78 | +1 | +1.3% | 606,400 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ワイズＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ワイズＨＤ | 8,300円 | +1.7% | +4.0% | 1.20% | 38.25倍 | 0.95倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| アルファＣｏ | 120,000円 | -4.8% | +129.9% | 4.17% | 12.82倍 | 0.33倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 日フイルコン | 54,300円 | -2.2% | -24.8% | 5.16% | 19.07倍 | 0.47倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| サンコーテクノ | 128,000円 | +3.5% | +27.2% | 3.28% | 8.73倍 | 0.55倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| イワブチ | 1,006,000円 | +3.3% | -12.8% | 2.78% | 20.14倍 | 0.55倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
市場注目の銘柄
チャート関連のコラム
