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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 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 |
| 2022/02/16 | 73 | 74 | 72 | 72 | ±0 | ±0% | 560,400 |
| 2022/02/15 | 72 | 72 | 71 | 72 | +1 | +1.4% | 179,500 |
| 2022/02/14 | 72 | 72 | 71 | 71 | ±0 | ±0% | 201,200 |
| 2022/02/10 | 72 | 73 | 71 | 71 | -2 | -2.7% | 296,700 |
| 2022/02/09 | 71 | 73 | 71 | 73 | +2 | +2.8% | 191,100 |
| 2022/02/08 | 73 | 73 | 71 | 71 | -2 | -2.7% | 294,800 |
| 2022/02/07 | 72 | 73 | 71 | 73 | +2 | +2.8% | 220,600 |
| 2022/02/04 | 72 | 73 | 71 | 71 | -2 | -2.7% | 172,600 |
| 2022/02/03 | 71 | 73 | 70 | 73 | +2 | +2.8% | 398,500 |
| 2022/02/02 | 71 | 72 | 71 | 71 | +1 | +1.4% | 196,000 |
| 2022/02/01 | 71 | 72 | 70 | 70 | -2 | -2.8% | 395,900 |
| 2022/01/31 | 70 | 72 | 69 | 72 | +3 | +4.3% | 393,200 |
| 2022/01/28 | 69 | 69 | 68 | 69 | +1 | +1.5% | 306,600 |
| 2022/01/27 | 70 | 71 | 67 | 68 | -2 | -2.9% | 598,500 |
| 2022/01/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 202,100 |
| 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 |
801～
850
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
