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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 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 |
| 2022/03/10 | 71 | 72 | 71 | 72 | +2 | +2.9% | 234,100 |
| 2022/03/09 | 71 | 72 | 70 | 70 | -1 | -1.4% | 303,300 |
| 2022/03/08 | 71 | 72 | 71 | 71 | -1 | -1.4% | 317,000 |
| 2022/03/07 | 72 | 72 | 70 | 72 | -1 | -1.4% | 515,200 |
| 2022/03/04 | 73 | 74 | 72 | 73 | +1 | +1.4% | 267,600 |
| 2022/03/03 | 72 | 74 | 72 | 72 | +1 | +1.4% | 336,500 |
| 2022/03/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 242,800 |
| 2022/03/01 | 71 | 72 | 71 | 71 | -1 | -1.4% | 298,600 |
| 2022/02/28 | 71 | 72 | 71 | 72 | +1 | +1.4% | 248,000 |
| 2022/02/25 | 70 | 72 | 70 | 71 | +1 | +1.4% | 266,800 |
| 2022/02/24 | 72 | 72 | 69 | 70 | -1 | -1.4% | 614,700 |
| 2022/02/22 | 71 | 72 | 71 | 71 | ±0 | ±0% | 180,600 |
| 2022/02/21 | 72 | 73 | 71 | 71 | -1 | -1.4% | 250,700 |
| 2022/02/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 360,400 |
| 2022/02/17 | 73 | 73 | 72 | 72 | ±0 | ±0% | 233,500 |
801～
850
件表示中 / 3757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 | 8,500円 | +1.7% | +4.0% | 1.18% | 39.17倍 | 0.97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 | 431,000円 | -15.5% | -3.9% | 3.25% | 9.22倍 | 0.42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 | 162,100円 | +1.6% | +6.2% | 3.70% | 11.15倍 | 0.56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 |
| 信 和 | 82,400円 | +1.7% | +1.5% | 3.88% | 11.15倍 | 0.70倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
市場注目の銘柄
チャート関連のコラム
