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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 177,900 |
| 2022/01/24 | 69 | 71 | 69 | 71 | ±0 | ±0% | 165,200 |
| 2022/01/21 | 70 | 71 | 70 | 71 | +1 | +1.4% | 284,100 |
| 2022/01/20 | 70 | 71 | 69 | 70 | +1 | +1.4% | 379,600 |
| 2022/01/19 | 71 | 72 | 69 | 69 | -4 | -5.5% | 550,700 |
| 2022/01/18 | 72 | 73 | 71 | 73 | ±0 | ±0% | 305,200 |
| 2022/01/17 | 72 | 73 | 71 | 73 | +2 | +2.8% | 435,600 |
| 2022/01/14 | 72 | 73 | 71 | 71 | -1 | -1.4% | 396,000 |
| 2022/01/13 | 73 | 74 | 72 | 72 | -1 | -1.4% | 265,200 |
| 2022/01/12 | 72 | 74 | 72 | 73 | ±0 | ±0% | 356,000 |
| 2022/01/11 | 72 | 73 | 72 | 73 | +1 | +1.4% | 126,100 |
| 2022/01/07 | 74 | 74 | 71 | 72 | -1 | -1.4% | 477,300 |
| 2022/01/06 | 74 | 74 | 73 | 73 | -2 | -2.7% | 368,900 |
| 2022/01/05 | 75 | 75 | 74 | 75 | ±0 | ±0% | 186,100 |
| 2022/01/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 272,700 |
| 2021/12/30 | 73 | 74 | 72 | 74 | +1 | +1.4% | 235,900 |
| 2021/12/29 | 71 | 73 | 71 | 73 | +3 | +4.3% | 301,100 |
| 2021/12/28 | 71 | 71 | 69 | 70 | -1 | -1.4% | 880,700 |
| 2021/12/27 | 72 | 73 | 71 | 71 | -2 | -2.7% | 346,300 |
| 2021/12/24 | 71 | 73 | 71 | 73 | +1 | +1.4% | 341,100 |
| 2021/12/23 | 72 | 73 | 71 | 72 | ±0 | ±0% | 860,300 |
| 2021/12/22 | 73 | 74 | 72 | 72 | -1 | -1.4% | 500,300 |
| 2021/12/21 | 73 | 75 | 72 | 73 | +1 | +1.4% | 661,000 |
| 2021/12/20 | 74 | 75 | 72 | 72 | -2 | -2.7% | 635,800 |
| 2021/12/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 251,800 |
| 2021/12/16 | 75 | 75 | 74 | 74 | -1 | -1.3% | 343,800 |
| 2021/12/15 | 74 | 75 | 74 | 75 | ±0 | ±0% | 346,100 |
| 2021/12/14 | 74 | 75 | 74 | 75 | +1 | +1.4% | 274,200 |
| 2021/12/13 | 75 | 76 | 74 | 74 | -1 | -1.3% | 309,400 |
| 2021/12/10 | 75 | 76 | 74 | 75 | ±0 | ±0% | 287,500 |
| 2021/12/09 | 75 | 76 | 74 | 75 | ±0 | ±0% | 303,800 |
| 2021/12/08 | 75 | 76 | 74 | 75 | -1 | -1.3% | 483,300 |
| 2021/12/07 | 74 | 76 | 74 | 76 | +1 | +1.3% | 379,900 |
| 2021/12/06 | 74 | 75 | 74 | 75 | +2 | +2.7% | 247,200 |
| 2021/12/03 | 73 | 74 | 73 | 73 | -1 | -1.4% | 345,200 |
| 2021/12/02 | 75 | 75 | 73 | 74 | ±0 | ±0% | 701,600 |
| 2021/12/01 | 75 | 75 | 74 | 74 | ±0 | ±0% | 306,900 |
| 2021/11/30 | 75 | 76 | 74 | 74 | ±0 | ±0% | 531,800 |
| 2021/11/29 | 75 | 76 | 74 | 74 | -1 | -1.3% | 605,100 |
| 2021/11/26 | 78 | 78 | 75 | 75 | -2 | -2.6% | 1,660,400 |
| 2021/11/25 | 78 | 78 | 77 | 77 | ±0 | ±0% | 244,100 |
| 2021/11/24 | 78 | 78 | 77 | 77 | ±0 | ±0% | 211,100 |
| 2021/11/22 | 78 | 78 | 77 | 77 | -1 | -1.3% | 307,300 |
| 2021/11/19 | 77 | 78 | 77 | 78 | +1 | +1.3% | 432,500 |
| 2021/11/18 | 78 | 79 | 77 | 77 | -1 | -1.3% | 360,700 |
| 2021/11/17 | 78 | 79 | 77 | 78 | ±0 | ±0% | 507,100 |
| 2021/11/16 | 78 | 78 | 77 | 78 | ±0 | ±0% | 360,600 |
| 2021/11/15 | 78 | 79 | 77 | 78 | ±0 | ±0% | 534,900 |
| 2021/11/12 | 78 | 78 | 77 | 78 | ±0 | ±0% | 266,400 |
| 2021/11/11 | 77 | 78 | 77 | 78 | +1 | +1.3% | 297,100 |
801～
850
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
