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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 78 | 78 | 77 | 78 | +1 | +1.3% | 301,600 |
| 2021/06/03 | 78 | 78 | 76 | 77 | -1 | -1.3% | 1,135,300 |
| 2021/06/02 | 78 | 79 | 78 | 78 | ±0 | ±0% | 236,800 |
| 2021/06/01 | 78 | 78 | 77 | 78 | +1 | +1.3% | 486,200 |
| 2021/05/31 | 78 | 79 | 77 | 77 | -1 | -1.3% | 415,800 |
| 2021/05/28 | 79 | 79 | 78 | 78 | ±0 | ±0% | 206,300 |
| 2021/05/27 | 78 | 79 | 78 | 78 | ±0 | ±0% | 170,400 |
| 2021/05/26 | 79 | 80 | 78 | 78 | -1 | -1.3% | 654,800 |
| 2021/05/25 | 79 | 79 | 78 | 79 | +1 | +1.3% | 251,000 |
| 2021/05/24 | 79 | 79 | 77 | 78 | ±0 | ±0% | 376,800 |
| 2021/05/21 | 78 | 79 | 78 | 78 | -1 | -1.3% | 224,600 |
| 2021/05/20 | 78 | 79 | 78 | 79 | +1 | +1.3% | 319,700 |
| 2021/05/19 | 78 | 80 | 78 | 78 | -1 | -1.3% | 461,900 |
| 2021/05/18 | 77 | 80 | 77 | 79 | +2 | +2.6% | 822,600 |
| 2021/05/17 | 77 | 78 | 75 | 77 | -1 | -1.3% | 1,216,500 |
| 2021/05/14 | 78 | 79 | 78 | 78 | ±0 | ±0% | 356,000 |
| 2021/05/13 | 78 | 79 | 77 | 78 | -1 | -1.3% | 365,400 |
| 2021/05/12 | 80 | 82 | 75 | 79 | -1 | -1.3% | 1,637,900 |
| 2021/05/11 | 80 | 81 | 80 | 80 | -1 | -1.2% | 379,300 |
| 2021/05/10 | 81 | 82 | 80 | 81 | +1 | +1.3% | 683,700 |
| 2021/05/07 | 81 | 81 | 80 | 80 | ±0 | ±0% | 240,900 |
| 2021/05/06 | 80 | 81 | 79 | 80 | +1 | +1.3% | 823,800 |
| 2021/04/30 | 81 | 81 | 79 | 79 | -1 | -1.3% | 827,500 |
| 2021/04/28 | 82 | 82 | 80 | 80 | -2 | -2.4% | 515,800 |
| 2021/04/27 | 79 | 82 | 79 | 82 | +3 | +3.8% | 1,450,400 |
| 2021/04/26 | 79 | 79 | 77 | 79 | ±0 | ±0% | 794,400 |
| 2021/04/23 | 79 | 80 | 79 | 79 | ±0 | ±0% | 881,700 |
| 2021/04/22 | 81 | 82 | 79 | 79 | -1 | -1.3% | 1,184,200 |
| 2021/04/21 | 84 | 88 | 80 | 80 | +3 | +3.9% | 7,245,100 |
| 2021/04/20 | 77 | 78 | 77 | 77 | -1 | -1.3% | 138,000 |
| 2021/04/19 | 78 | 79 | 77 | 78 | +1 | +1.3% | 399,400 |
| 2021/04/16 | 76 | 78 | 76 | 77 | ±0 | ±0% | 437,600 |
| 2021/04/15 | 78 | 78 | 76 | 77 | -1 | -1.3% | 758,000 |
| 2021/04/14 | 77 | 78 | 77 | 78 | +1 | +1.3% | 338,800 |
| 2021/04/13 | 79 | 79 | 77 | 77 | -1 | -1.3% | 450,200 |
| 2021/04/12 | 78 | 79 | 77 | 78 | -1 | -1.3% | 756,900 |
| 2021/04/09 | 79 | 79 | 78 | 79 | ±0 | ±0% | 358,600 |
| 2021/04/08 | 79 | 79 | 78 | 79 | +1 | +1.3% | 544,500 |
| 2021/04/07 | 78 | 79 | 78 | 78 | ±0 | ±0% | 774,600 |
| 2021/04/06 | 80 | 81 | 78 | 78 | -2 | -2.5% | 617,500 |
| 2021/04/05 | 79 | 80 | 79 | 80 | +2 | +2.6% | 391,000 |
| 2021/04/02 | 78 | 79 | 77 | 78 | ±0 | ±0% | 767,900 |
| 2021/04/01 | 79 | 79 | 78 | 78 | -1 | -1.3% | 262,700 |
| 2021/03/31 | 78 | 79 | 77 | 79 | ±0 | ±0% | 387,900 |
| 2021/03/30 | 78 | 79 | 78 | 79 | +2 | +2.6% | 446,900 |
| 2021/03/29 | 81 | 81 | 77 | 77 | -3 | -3.8% | 995,200 |
| 2021/03/26 | 80 | 81 | 80 | 80 | ±0 | ±0% | 222,100 |
| 2021/03/25 | 79 | 80 | 78 | 80 | +2 | +2.6% | 226,600 |
| 2021/03/24 | 81 | 82 | 76 | 78 | -2 | -2.5% | 1,339,100 |
| 2021/03/23 | 81 | 82 | 80 | 80 | -1 | -1.2% | 245,600 |
1001～
1050
件表示中 / 3735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 | 7,800円 | +1.7% | +4.0% | 1.28% | 35.94倍 | 0.89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 | 48,200円 | +10.9% | -5.9% | 2.13% | 13.83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 |
| ケーエフシー | 152,600円 | +1.6% | +6.2% | 3.93% | 10.50倍 | 0.53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 |
| 川岸工 | 371,000円 | -2.1% | -29.2% | 2.83% | 10.08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 |
| アルファＣｏ | 108,000円 | -4.8% | +129.9% | 4.63% | 11.51倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
