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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 75 | 77 | 75 | 76 | +1 | +1.3% | 693,900 |
| 2024/11/28 | 74 | 76 | 74 | 75 | +1 | +1.4% | 628,000 |
| 2024/11/27 | 77 | 77 | 73 | 74 | -3 | -3.9% | 828,800 |
| 2024/11/26 | 77 | 77 | 75 | 77 | +1 | +1.3% | 589,300 |
| 2024/11/25 | 78 | 78 | 75 | 76 | -2 | -2.6% | 696,300 |
| 2024/11/22 | 77 | 78 | 76 | 78 | +2 | +2.6% | 934,200 |
| 2024/11/21 | 75 | 77 | 74 | 76 | +1 | +1.3% | 902,800 |
| 2024/11/20 | 74 | 75 | 73 | 75 | +1 | +1.4% | 493,500 |
| 2024/11/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 872,900 |
| 2024/11/18 | 72 | 74 | 72 | 74 | +1 | +1.4% | 407,900 |
| 2024/11/15 | 73 | 74 | 73 | 73 | ±0 | ±0% | 356,900 |
| 2024/11/14 | 71 | 73 | 71 | 73 | +2 | +2.8% | 816,900 |
| 2024/11/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 297,000 |
| 2024/11/12 | 71 | 73 | 71 | 72 | +1 | +1.4% | 435,300 |
| 2024/11/11 | 71 | 72 | 71 | 71 | -1 | -1.4% | 278,200 |
| 2024/11/08 | 72 | 72 | 71 | 72 | ±0 | ±0% | 349,200 |
| 2024/11/07 | 73 | 73 | 71 | 72 | ±0 | ±0% | 442,700 |
| 2024/11/06 | 71 | 73 | 71 | 72 | +1 | +1.4% | 462,600 |
| 2024/11/05 | 72 | 72 | 70 | 71 | ±0 | ±0% | 364,400 |
| 2024/11/01 | 71 | 72 | 70 | 71 | -2 | -2.7% | 610,900 |
101～
150
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
