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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 74 | 76 | 74 | 75 | +2 | +2.7% | 392,900 |
| 2024/08/15 | 74 | 75 | 73 | 73 | -1 | -1.4% | 525,200 |
| 2024/08/14 | 73 | 74 | 72 | 74 | +1 | +1.4% | 383,400 |
| 2024/08/13 | 72 | 73 | 71 | 73 | +2 | +2.8% | 634,300 |
| 2024/08/09 | 71 | 72 | 70 | 71 | +1 | +1.4% | 466,100 |
| 2024/08/08 | 69 | 72 | 69 | 70 | ±0 | ±0% | 588,700 |
| 2024/08/07 | 65 | 72 | 65 | 70 | +2 | +2.9% | 1,198,100 |
| 2024/08/06 | 66 | 69 | 64 | 68 | +7 | +11.5% | 2,564,200 |
| 2024/08/05 | 69 | 69 | 60 | 61 | -11 | -15.3% | 3,217,500 |
| 2024/08/02 | 76 | 76 | 71 | 72 | -5 | -6.5% | 2,473,500 |
| 2024/08/01 | 79 | 79 | 77 | 77 | -2 | -2.5% | 619,500 |
| 2024/07/31 | 78 | 80 | 78 | 79 | ±0 | ±0% | 718,700 |
| 2024/07/30 | 80 | 80 | 78 | 79 | -1 | -1.3% | 481,100 |
| 2024/07/29 | 79 | 80 | 79 | 80 | +1 | +1.3% | 385,500 |
| 2024/07/26 | 78 | 80 | 78 | 79 | ±0 | ±0% | 612,900 |
| 2024/07/25 | 80 | 80 | 77 | 79 | -1 | -1.3% | 1,381,300 |
| 2024/07/24 | 83 | 83 | 80 | 80 | -2 | -2.4% | 930,500 |
| 2024/07/23 | 82 | 84 | 82 | 82 | +1 | +1.2% | 657,800 |
| 2024/07/22 | 83 | 84 | 81 | 81 | -3 | -3.6% | 745,400 |
| 2024/07/19 | 84 | 85 | 83 | 84 | ±0 | ±0% | 1,028,100 |
| 2024/07/18 | 84 | 86 | 83 | 84 | -1 | -1.2% | 771,900 |
| 2024/07/17 | 83 | 85 | 83 | 85 | +2 | +2.4% | 681,500 |
| 2024/07/16 | 84 | 84 | 82 | 83 | ±0 | ±0% | 342,900 |
| 2024/07/12 | 82 | 85 | 82 | 83 | +1 | +1.2% | 1,236,600 |
| 2024/07/11 | 82 | 85 | 81 | 82 | ±0 | ±0% | 2,133,300 |
| 2024/07/10 | 81 | 82 | 81 | 82 | +1 | +1.2% | 540,900 |
| 2024/07/09 | 83 | 83 | 81 | 81 | -2 | -2.4% | 562,200 |
| 2024/07/08 | 83 | 83 | 82 | 83 | ±0 | ±0% | 501,900 |
| 2024/07/05 | 84 | 84 | 82 | 83 | -1 | -1.2% | 1,493,100 |
| 2024/07/04 | 83 | 85 | 82 | 84 | +1 | +1.2% | 1,149,900 |
| 2024/07/03 | 82 | 83 | 80 | 83 | +1 | +1.2% | 913,600 |
| 2024/07/02 | 81 | 82 | 81 | 82 | +1 | +1.2% | 231,000 |
| 2024/07/01 | 82 | 83 | 81 | 81 | -1 | -1.2% | 680,900 |
| 2024/06/28 | 80 | 82 | 79 | 82 | +2 | +2.5% | 1,389,900 |
| 2024/06/27 | 80 | 80 | 79 | 80 | ±0 | ±0% | 271,200 |
| 2024/06/26 | 80 | 80 | 79 | 80 | ±0 | ±0% | 363,200 |
| 2024/06/25 | 78 | 80 | 78 | 80 | +2 | +2.6% | 688,200 |
| 2024/06/24 | 78 | 78 | 77 | 78 | ±0 | ±0% | 174,200 |
| 2024/06/21 | 77 | 78 | 77 | 78 | ±0 | ±0% | 179,200 |
| 2024/06/20 | 76 | 78 | 76 | 78 | +2 | +2.6% | 364,200 |
| 2024/06/19 | 77 | 77 | 75 | 76 | ±0 | ±0% | 714,900 |
| 2024/06/18 | 76 | 78 | 76 | 76 | ±0 | ±0% | 472,900 |
| 2024/06/17 | 77 | 78 | 76 | 76 | -2 | -2.6% | 363,200 |
| 2024/06/14 | 76 | 78 | 76 | 78 | ±0 | ±0% | 343,500 |
| 2024/06/13 | 77 | 78 | 76 | 78 | +2 | +2.6% | 588,500 |
| 2024/06/12 | 76 | 77 | 76 | 76 | ±0 | ±0% | 166,400 |
| 2024/06/11 | 77 | 77 | 76 | 76 | -1 | -1.3% | 329,300 |
| 2024/06/10 | 75 | 77 | 75 | 77 | +1 | +1.3% | 309,300 |
| 2024/06/07 | 75 | 76 | 75 | 76 | ±0 | ±0% | 252,300 |
| 2024/06/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 745,800 |
201～
250
件表示中 / 3720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 | 48,100円 | +10.9% | -5.9% | 2.13% | 13.80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 |
| 川岸工 | 365,500円 | -2.1% | -29.2% | 2.87% | 9.93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 | 49,200円 | -2.2% | -24.8% | 5.69% | 17.22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 |
| ケーエフシー | 144,800円 | +1.6% | +6.2% | 4.14% | 9.96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
