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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 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 |
| 2022/04/08 | 72 | 73 | 71 | 73 | +1 | +1.4% | 191,900 |
| 2022/04/07 | 73 | 73 | 72 | 72 | -1 | -1.4% | 215,000 |
| 2022/04/06 | 72 | 73 | 72 | 73 | +1 | +1.4% | 257,700 |
| 2022/04/05 | 72 | 73 | 71 | 72 | ±0 | ±0% | 368,500 |
| 2022/04/04 | 73 | 74 | 72 | 72 | -1 | -1.4% | 235,500 |
| 2022/04/01 | 73 | 73 | 72 | 73 | ±0 | ±0% | 123,500 |
| 2022/03/31 | 73 | 73 | 72 | 73 | +1 | +1.4% | 86,300 |
| 2022/03/30 | 74 | 74 | 72 | 72 | -2 | -2.7% | 164,800 |
| 2022/03/29 | 74 | 74 | 72 | 74 | +1 | +1.4% | 600,000 |
| 2022/03/28 | 74 | 74 | 72 | 73 | ±0 | ±0% | 248,000 |
| 2022/03/25 | 74 | 75 | 73 | 73 | -1 | -1.4% | 315,200 |
| 2022/03/24 | 73 | 74 | 73 | 74 | +1 | +1.4% | 157,500 |
| 2022/03/23 | 73 | 74 | 73 | 73 | -1 | -1.4% | 218,300 |
| 2022/03/22 | 74 | 75 | 73 | 74 | +1 | +1.4% | 241,600 |
| 2022/03/18 | 74 | 75 | 73 | 73 | -1 | -1.4% | 236,000 |
| 2022/03/17 | 73 | 75 | 73 | 74 | +1 | +1.4% | 295,200 |
| 2022/03/16 | 74 | 74 | 72 | 73 | -1 | -1.4% | 316,000 |
| 2022/03/15 | 73 | 74 | 73 | 74 | +1 | +1.4% | 393,000 |
| 2022/03/14 | 72 | 73 | 72 | 73 | +1 | +1.4% | 192,700 |
| 2022/03/11 | 72 | 73 | 71 | 72 | ±0 | ±0% | 288,400 |
751～
800
件表示中 / 3722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 | 7,700円 | +1.7% | +4.0% | 1.30% | 35.65倍 | 0.88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 |
| ＴＯＮＥ | 48,400円 | +10.9% | -5.9% | 2.12% | 13.89倍 | 1.02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 |
| 川岸工 | 370,000円 | -2.1% | -29.2% | 2.84% | 10.05倍 | 0.36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 |
| 日フイルコン | 48,900円 | -2.2% | -24.8% | 5.73% | 17.11倍 | 0.41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 |
| ケーエフシー | 145,800円 | +1.6% | +6.2% | 4.12% | 10.03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 |
市場注目の銘柄
チャート関連のコラム
