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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,095,200 |
| 2025/04/01 | 77 | 85 | 71 | 74 | -2 | -2.6% | 6,787,800 |
| 2025/03/31 | 76 | 88 | 71 | 76 | -1 | -1.3% | 7,721,900 |
| 2025/03/28 | 80 | 80 | 76 | 77 | -3 | -3.8% | 1,067,000 |
| 2025/03/27 | 81 | 84 | 80 | 80 | -1 | -1.2% | 1,339,200 |
| 2025/03/26 | 80 | 82 | 80 | 81 | +1 | +1.3% | 500,500 |
| 2025/03/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 574,600 |
| 2025/03/24 | 82 | 82 | 81 | 82 | +1 | +1.2% | 287,300 |
| 2025/03/21 | 83 | 83 | 81 | 81 | -1 | -1.2% | 756,700 |
| 2025/03/19 | 81 | 84 | 80 | 82 | +1 | +1.2% | 1,056,300 |
| 2025/03/18 | 82 | 82 | 80 | 81 | -1 | -1.2% | 632,700 |
| 2025/03/17 | 79 | 83 | 79 | 82 | +3 | +3.8% | 1,410,500 |
| 2025/03/14 | 79 | 80 | 78 | 79 | ±0 | ±0% | 482,700 |
| 2025/03/13 | 77 | 80 | 76 | 79 | +3 | +3.9% | 1,250,100 |
| 2025/03/12 | 75 | 77 | 75 | 76 | +1 | +1.3% | 561,300 |
| 2025/03/11 | 75 | 76 | 74 | 75 | -2 | -2.6% | 650,400 |
| 2025/03/10 | 76 | 77 | 76 | 77 | +1 | +1.3% | 324,800 |
| 2025/03/07 | 76 | 78 | 76 | 76 | ±0 | ±0% | 422,300 |
| 2025/03/06 | 76 | 78 | 76 | 76 | +1 | +1.3% | 868,000 |
| 2025/03/05 | 74 | 76 | 74 | 75 | ±0 | ±0% | 523,200 |
| 2025/03/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 517,900 |
| 2025/03/03 | 74 | 75 | 74 | 74 | ±0 | ±0% | 492,400 |
| 2025/02/28 | 75 | 76 | 73 | 74 | -2 | -2.6% | 823,000 |
| 2025/02/27 | 75 | 77 | 75 | 76 | +1 | +1.3% | 785,800 |
| 2025/02/26 | 74 | 77 | 73 | 75 | +2 | +2.7% | 1,536,400 |
| 2025/02/25 | 73 | 74 | 73 | 73 | ±0 | ±0% | 309,000 |
| 2025/02/21 | 73 | 74 | 73 | 73 | ±0 | ±0% | 552,600 |
| 2025/02/20 | 74 | 74 | 73 | 73 | -1 | -1.4% | 294,100 |
| 2025/02/19 | 74 | 75 | 73 | 74 | +1 | +1.4% | 434,200 |
| 2025/02/18 | 74 | 75 | 73 | 73 | -1 | -1.4% | 464,500 |
| 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 |
51～
100
件表示中 / 3721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 | 48,500円 | +10.9% | -5.9% | 2.11% | 13.91倍 | 1.03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 | 367,000円 | -2.1% | -29.2% | 2.86% | 9.97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 | 49,100円 | -2.2% | -24.8% | 5.70% | 17.19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 | 145,400円 | +1.6% | +6.2% | 4.13% | 10.00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
