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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 77 | 78 | 77 | 77 | ±0 | ±0% | 237,900 |
| 2021/11/09 | 78 | 79 | 77 | 77 | -2 | -2.5% | 288,200 |
| 2021/11/08 | 79 | 79 | 77 | 79 | +1 | +1.3% | 518,300 |
| 2021/11/05 | 78 | 79 | 78 | 78 | ±0 | ±0% | 519,900 |
| 2021/11/04 | 78 | 79 | 78 | 78 | ±0 | ±0% | 359,500 |
| 2021/11/02 | 79 | 79 | 78 | 78 | -2 | -2.5% | 766,000 |
| 2021/11/01 | 79 | 80 | 78 | 80 | +1 | +1.3% | 843,600 |
| 2021/10/29 | 78 | 79 | 78 | 79 | +1 | +1.3% | 380,700 |
| 2021/10/28 | 78 | 79 | 77 | 78 | -1 | -1.3% | 335,000 |
| 2021/10/27 | 79 | 79 | 78 | 79 | ±0 | ±0% | 328,500 |
| 2021/10/26 | 77 | 79 | 77 | 79 | +2 | +2.6% | 435,200 |
| 2021/10/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 222,300 |
| 2021/10/22 | 77 | 78 | 77 | 77 | ±0 | ±0% | 339,900 |
| 2021/10/21 | 78 | 78 | 77 | 77 | ±0 | ±0% | 276,500 |
| 2021/10/20 | 78 | 78 | 77 | 77 | -1 | -1.3% | 266,100 |
| 2021/10/19 | 78 | 78 | 77 | 78 | ±0 | ±0% | 584,200 |
| 2021/10/18 | 77 | 78 | 77 | 78 | +1 | +1.3% | 297,800 |
| 2021/10/15 | 77 | 77 | 76 | 77 | ±0 | ±0% | 396,800 |
| 2021/10/14 | 77 | 77 | 76 | 77 | ±0 | ±0% | 521,200 |
| 2021/10/13 | 77 | 77 | 76 | 77 | ±0 | ±0% | 302,300 |
| 2021/10/12 | 77 | 77 | 76 | 77 | ±0 | ±0% | 431,700 |
| 2021/10/11 | 78 | 78 | 77 | 77 | -1 | -1.3% | 298,100 |
| 2021/10/08 | 77 | 78 | 76 | 78 | +1 | +1.3% | 480,300 |
| 2021/10/07 | 77 | 77 | 76 | 77 | +1 | +1.3% | 363,400 |
| 2021/10/06 | 78 | 79 | 76 | 76 | -2 | -2.6% | 978,400 |
| 2021/10/05 | 78 | 79 | 77 | 78 | ±0 | ±0% | 857,900 |
| 2021/10/04 | 78 | 78 | 77 | 78 | +2 | +2.6% | 659,700 |
851～
900
件表示中 / 3715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 | 7,600円 | +1.7% | +4.0% | 1.32% | 35.19倍 | 0.87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 | 49,000円 | +10.9% | -5.9% | 2.09% | 14.05倍 | 1.04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 |
| 信 和 | 78,700円 | +1.7% | +1.5% | 4.07% | 10.95倍 | 0.69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 |
| 川岸工 | 367,500円 | -2.1% | -29.2% | 2.86% | 9.99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 | 49,400円 | -2.2% | -24.8% | 5.67% | 17.29倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
