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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 465,100 |
| 2025/02/14 | 74 | 75 | 73 | 74 | ±0 | ±0% | 408,500 |
| 2025/02/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 361,500 |
| 2025/02/12 | 75 | 76 | 74 | 74 | -2 | -2.6% | 405,900 |
| 2025/02/10 | 75 | 76 | 75 | 76 | +1 | +1.3% | 280,500 |
| 2025/02/07 | 77 | 77 | 75 | 75 | -1 | -1.3% | 346,600 |
| 2025/02/06 | 75 | 77 | 74 | 76 | +2 | +2.7% | 1,051,800 |
| 2025/02/05 | 74 | 76 | 74 | 74 | +1 | +1.4% | 629,900 |
| 2025/02/04 | 72 | 75 | 72 | 73 | +1 | +1.4% | 758,900 |
| 2025/02/03 | 73 | 74 | 72 | 72 | -3 | -4% | 1,076,600 |
| 2025/01/31 | 74 | 75 | 73 | 75 | +2 | +2.7% | 698,400 |
| 2025/01/30 | 74 | 75 | 73 | 73 | -2 | -2.7% | 482,600 |
| 2025/01/29 | 74 | 75 | 73 | 75 | +1 | +1.4% | 658,500 |
| 2025/01/28 | 73 | 74 | 72 | 74 | ±0 | ±0% | 473,400 |
| 2025/01/27 | 72 | 74 | 71 | 74 | +2 | +2.8% | 857,200 |
| 2025/01/24 | 71 | 73 | 71 | 72 | ±0 | ±0% | 755,000 |
| 2025/01/23 | 72 | 72 | 71 | 72 | ±0 | ±0% | 465,900 |
| 2025/01/22 | 72 | 72 | 71 | 72 | ±0 | ±0% | 253,000 |
| 2025/01/21 | 71 | 72 | 70 | 72 | +2 | +2.9% | 649,400 |
| 2025/01/20 | 71 | 71 | 70 | 70 | -1 | -1.4% | 353,700 |
| 2025/01/17 | 70 | 71 | 69 | 71 | -1 | -1.4% | 1,375,300 |
| 2025/01/16 | 71 | 72 | 70 | 72 | +2 | +2.9% | 886,400 |
| 2025/01/15 | 71 | 72 | 70 | 70 | -1 | -1.4% | 508,900 |
| 2025/01/14 | 72 | 73 | 71 | 71 | -2 | -2.7% | 623,100 |
| 2025/01/10 | 72 | 73 | 71 | 73 | ±0 | ±0% | 562,600 |
| 2025/01/09 | 72 | 73 | 72 | 73 | ±0 | ±0% | 363,700 |
| 2025/01/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 447,200 |
| 2025/01/07 | 72 | 74 | 72 | 73 | ±0 | ±0% | 404,300 |
| 2025/01/06 | 73 | 73 | 72 | 73 | -1 | -1.4% | 315,600 |
| 2024/12/30 | 73 | 74 | 72 | 74 | +1 | +1.4% | 861,600 |
| 2024/12/27 | 72 | 73 | 72 | 73 | +2 | +2.8% | 605,300 |
| 2024/12/26 | 70 | 72 | 70 | 71 | ±0 | ±0% | 981,300 |
| 2024/12/25 | 72 | 72 | 70 | 71 | -1 | -1.4% | 652,400 |
| 2024/12/24 | 72 | 72 | 71 | 72 | +1 | +1.4% | 377,800 |
| 2024/12/23 | 70 | 72 | 70 | 71 | ±0 | ±0% | 761,300 |
| 2024/12/20 | 71 | 72 | 70 | 71 | ±0 | ±0% | 895,800 |
| 2024/12/19 | 71 | 72 | 71 | 71 | -1 | -1.4% | 453,400 |
| 2024/12/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 511,600 |
| 2024/12/17 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,504,600 |
| 2024/12/16 | 73 | 74 | 72 | 72 | -2 | -2.7% | 552,300 |
| 2024/12/13 | 74 | 75 | 73 | 74 | +1 | +1.4% | 601,800 |
| 2024/12/12 | 74 | 75 | 73 | 73 | -1 | -1.4% | 590,300 |
| 2024/12/11 | 74 | 74 | 72 | 74 | +1 | +1.4% | 747,900 |
| 2024/12/10 | 73 | 74 | 73 | 73 | ±0 | ±0% | 413,700 |
| 2024/12/09 | 74 | 77 | 73 | 73 | ±0 | ±0% | 1,279,600 |
| 2024/12/06 | 73 | 74 | 72 | 73 | ±0 | ±0% | 571,000 |
| 2024/12/05 | 74 | 74 | 73 | 73 | ±0 | ±0% | 279,300 |
| 2024/12/04 | 75 | 75 | 73 | 73 | ±0 | ±0% | 436,000 |
| 2024/12/03 | 74 | 75 | 73 | 73 | ±0 | ±0% | 673,000 |
| 2024/12/02 | 75 | 75 | 73 | 73 | -3 | -3.9% | 826,000 |
51～
100
件表示中 / 3691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 |
| 信 和 | 72,500円 | +30.2% | +129.4% | 4.41% | 10.08倍 | 0.65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 |
| 三洋工 | 286,900円 | +5.0% | -17.6% | 3.66% | 5.65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 |
| サンコーテクノ | 112,600円 | +4.1% | -9.4% | 3.37% | 6.85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 |
| ケーエフシー | 133,300円 | +3.7% | -18.6% | 3.75% | 10.38倍 | 0.48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
