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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,011,100 |
| 2025/07/02 | 79 | 79 | 78 | 78 | -1 | -1.3% | 632,200 |
| 2025/07/01 | 81 | 81 | 78 | 79 | -1 | -1.3% | 1,067,900 |
| 2025/06/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 926,100 |
| 2025/06/27 | 80 | 82 | 79 | 81 | +1 | +1.3% | 1,041,600 |
| 2025/06/26 | 80 | 80 | 78 | 80 | -1 | -1.2% | 1,197,200 |
| 2025/06/25 | 82 | 82 | 79 | 81 | -2 | -2.4% | 2,444,700 |
| 2025/06/24 | 86 | 87 | 81 | 83 | -2 | -2.4% | 4,014,800 |
| 2025/06/23 | 84 | 101 | 83 | 85 | -4 | -4.5% | 16,332,100 |
| 2025/06/20 | 77 | 102 | 76 | 89 | +13 | +17.1% | 50,467,300 |
| 2025/06/19 | 76 | 77 | 76 | 76 | ±0 | ±0% | 344,700 |
| 2025/06/18 | 77 | 77 | 76 | 76 | ±0 | ±0% | 256,800 |
| 2025/06/17 | 77 | 77 | 76 | 76 | ±0 | ±0% | 253,400 |
| 2025/06/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 375,200 |
| 2025/06/13 | 77 | 77 | 75 | 76 | -2 | -2.6% | 663,200 |
| 2025/06/12 | 78 | 78 | 77 | 78 | ±0 | ±0% | 380,000 |
| 2025/06/11 | 77 | 78 | 76 | 78 | +2 | +2.6% | 508,700 |
| 2025/06/10 | 75 | 77 | 75 | 76 | +1 | +1.3% | 282,400 |
| 2025/06/09 | 77 | 77 | 75 | 75 | -2 | -2.6% | 577,100 |
| 2025/06/06 | 77 | 78 | 76 | 77 | +1 | +1.3% | 417,600 |
| 2025/06/05 | 77 | 78 | 76 | 76 | -1 | -1.3% | 399,500 |
| 2025/06/04 | 78 | 78 | 77 | 77 | ±0 | ±0% | 325,600 |
| 2025/06/03 | 77 | 78 | 77 | 77 | ±0 | ±0% | 493,600 |
| 2025/06/02 | 77 | 78 | 77 | 77 | +1 | +1.3% | 427,700 |
| 2025/05/30 | 76 | 77 | 76 | 76 | -1 | -1.3% | 292,100 |
| 2025/05/29 | 76 | 79 | 76 | 77 | +2 | +2.7% | 961,600 |
| 2025/05/28 | 76 | 76 | 75 | 75 | -1 | -1.3% | 460,300 |
| 2025/05/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 269,000 |
| 2025/05/26 | 74 | 76 | 74 | 75 | +1 | +1.4% | 402,100 |
| 2025/05/23 | 75 | 76 | 74 | 74 | -1 | -1.3% | 236,800 |
1～
50
件表示中 / 3754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 | 8,400円 | +1.7% | +4.0% | 1.19% | 38.71倍 | 0.96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 |
| 川岸工 | 436,000円 | -15.5% | -3.9% | 3.21% | 9.33倍 | 0.43倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| アルファＣｏ | 120,900円 | -4.8% | +129.9% | 4.14% | 12.91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 |
| ケーエフシー | 163,400円 | +1.6% | +6.2% | 3.67% | 11.24倍 | 0.57倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ＴＯＮＥ | 49,500円 | +10.7% | +8.2% | 1.82% | 13.98倍 | 0.99倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
市場注目の銘柄
チャート関連のコラム
