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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 69 | 69 | 68 | 68 | -1 | -1.4% | 415,800 |
| 2022/06/22 | 70 | 70 | 68 | 69 | ±0 | ±0% | 232,600 |
| 2022/06/21 | 68 | 70 | 68 | 69 | +1 | +1.5% | 273,900 |
| 2022/06/20 | 69 | 69 | 68 | 68 | -1 | -1.4% | 284,300 |
| 2022/06/17 | 68 | 69 | 67 | 69 | +1 | +1.5% | 369,700 |
| 2022/06/16 | 69 | 70 | 67 | 68 | -2 | -2.9% | 711,900 |
| 2022/06/15 | 69 | 70 | 68 | 70 | +1 | +1.4% | 460,700 |
| 2022/06/14 | 69 | 70 | 69 | 69 | ±0 | ±0% | 240,000 |
| 2022/06/13 | 69 | 70 | 69 | 69 | -1 | -1.4% | 205,300 |
| 2022/06/10 | 70 | 71 | 69 | 70 | -1 | -1.4% | 434,600 |
| 2022/06/09 | 70 | 71 | 70 | 71 | +1 | +1.4% | 236,500 |
| 2022/06/08 | 70 | 71 | 70 | 70 | ±0 | ±0% | 280,300 |
| 2022/06/07 | 70 | 71 | 69 | 70 | ±0 | ±0% | 483,900 |
| 2022/06/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 327,200 |
| 2022/06/03 | 70 | 71 | 70 | 71 | +1 | +1.4% | 155,800 |
| 2022/06/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 211,100 |
| 2022/06/01 | 70 | 71 | 69 | 70 | +1 | +1.4% | 310,000 |
| 2022/05/31 | 69 | 70 | 69 | 69 | ±0 | ±0% | 196,000 |
| 2022/05/30 | 69 | 70 | 68 | 69 | ±0 | ±0% | 210,600 |
| 2022/05/27 | 69 | 70 | 68 | 69 | ±0 | ±0% | 280,800 |
| 2022/05/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 362,800 |
| 2022/05/25 | 70 | 70 | 68 | 69 | ±0 | ±0% | 232,200 |
| 2022/05/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 354,700 |
| 2022/05/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 293,200 |
| 2022/05/20 | 69 | 70 | 69 | 70 | +1 | +1.4% | 282,200 |
| 2022/05/19 | 69 | 70 | 68 | 69 | -1 | -1.4% | 258,800 |
| 2022/05/18 | 69 | 70 | 69 | 70 | +2 | +2.9% | 204,000 |
| 2022/05/17 | 69 | 69 | 68 | 68 | -1 | -1.4% | 158,300 |
| 2022/05/16 | 69 | 69 | 68 | 69 | +1 | +1.5% | 349,900 |
| 2022/05/13 | 68 | 69 | 68 | 68 | ±0 | ±0% | 230,300 |
| 2022/05/12 | 70 | 70 | 68 | 68 | -2 | -2.9% | 398,300 |
| 2022/05/11 | 70 | 70 | 69 | 70 | ±0 | ±0% | 199,500 |
| 2022/05/10 | 70 | 70 | 68 | 70 | ±0 | ±0% | 543,200 |
| 2022/05/09 | 71 | 71 | 70 | 70 | ±0 | ±0% | 291,800 |
| 2022/05/06 | 71 | 71 | 70 | 70 | -1 | -1.4% | 130,400 |
| 2022/05/02 | 69 | 71 | 69 | 71 | +2 | +2.9% | 306,500 |
| 2022/04/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 134,700 |
| 2022/04/27 | 69 | 70 | 69 | 70 | ±0 | ±0% | 280,700 |
| 2022/04/26 | 70 | 70 | 69 | 70 | +1 | +1.4% | 300,400 |
| 2022/04/25 | 70 | 71 | 69 | 69 | -1 | -1.4% | 394,200 |
| 2022/04/22 | 70 | 71 | 70 | 70 | ±0 | ±0% | 201,400 |
| 2022/04/21 | 70 | 71 | 70 | 70 | -1 | -1.4% | 166,700 |
| 2022/04/20 | 71 | 72 | 70 | 71 | -1 | -1.4% | 234,200 |
| 2022/04/19 | 71 | 72 | 70 | 72 | +1 | +1.4% | 159,000 |
| 2022/04/18 | 71 | 72 | 70 | 71 | -1 | -1.4% | 128,900 |
| 2022/04/15 | 71 | 72 | 71 | 72 | +1 | +1.4% | 121,100 |
| 2022/04/14 | 71 | 72 | 70 | 71 | ±0 | ±0% | 254,700 |
| 2022/04/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 381,400 |
| 2022/04/12 | 72 | 72 | 71 | 72 | ±0 | ±0% | 122,400 |
| 2022/04/11 | 71 | 73 | 71 | 72 | -1 | -1.4% | 161,400 |
701～
750
件表示中 / 3692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 | 7,000円 | +8.6% | +25.6% | 1.43% | 37.63倍 | 0.82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 |
| 三洋工 | 286,300円 | +5.0% | -17.6% | 3.67% | 5.64倍 | 0.45倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ケーエフシー | 136,300円 | +3.7% | -18.6% | 3.67% | 10.62倍 | 0.50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 |
| サンコーテクノ | 112,800円 | +4.1% | -9.4% | 3.37% | 6.86倍 | 0.50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 |
| 兼 房 | 65,700円 | -1.9% | -58.4% | 3.50% | 10.15倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
