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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 72 | 73 | 71 | 73 | +1 | +1.4% | 857,100 |
| 2015/06/25 | 72 | 73 | 72 | 72 | ±0 | ±0% | 1,235,100 |
| 2015/06/24 | 72 | 74 | 71 | 72 | +1 | +1.4% | 2,064,400 |
| 2015/06/23 | 71 | 72 | 70 | 71 | +1 | +1.4% | 672,800 |
| 2015/06/22 | 71 | 71 | 70 | 70 | ±0 | ±0% | 397,600 |
| 2015/06/19 | 69 | 71 | 69 | 70 | ±0 | ±0% | 297,500 |
| 2015/06/18 | 70 | 71 | 69 | 70 | ±0 | ±0% | 698,600 |
| 2015/06/17 | 71 | 71 | 70 | 70 | -1 | -1.4% | 278,000 |
| 2015/06/16 | 71 | 72 | 70 | 71 | -1 | -1.4% | 411,000 |
| 2015/06/15 | 70 | 72 | 70 | 72 | +1 | +1.4% | 325,500 |
| 2015/06/12 | 71 | 71 | 70 | 71 | ±0 | ±0% | 202,200 |
| 2015/06/11 | 71 | 72 | 70 | 71 | ±0 | ±0% | 402,900 |
| 2015/06/10 | 70 | 71 | 69 | 71 | +1 | +1.4% | 426,000 |
| 2015/06/09 | 71 | 73 | 69 | 70 | -1 | -1.4% | 1,699,900 |
| 2015/06/08 | 73 | 73 | 71 | 71 | -1 | -1.4% | 796,300 |
| 2015/06/05 | 73 | 74 | 71 | 72 | -1 | -1.4% | 844,300 |
| 2015/06/04 | 72 | 76 | 72 | 73 | ±0 | ±0% | 3,146,800 |
| 2015/06/03 | 71 | 73 | 70 | 73 | +1 | +1.4% | 1,415,400 |
| 2015/06/02 | 71 | 73 | 70 | 72 | +2 | +2.9% | 1,186,500 |
| 2015/06/01 | 71 | 71 | 70 | 70 | -1 | -1.4% | 159,700 |
| 2015/05/29 | 71 | 72 | 70 | 71 | ±0 | ±0% | 529,000 |
| 2015/05/28 | 71 | 72 | 70 | 71 | +1 | +1.4% | 753,300 |
| 2015/05/27 | 70 | 71 | 69 | 70 | ±0 | ±0% | 435,300 |
| 2015/05/26 | 70 | 71 | 70 | 70 | -1 | -1.4% | 267,700 |
| 2015/05/25 | 70 | 72 | 70 | 71 | +1 | +1.4% | 489,000 |
| 2015/05/22 | 70 | 71 | 69 | 70 | +1 | +1.4% | 317,700 |
| 2015/05/21 | 70 | 71 | 69 | 69 | -3 | -4.2% | 1,584,800 |
| 2015/05/20 | 69 | 73 | 68 | 72 | +3 | +4.3% | 2,855,600 |
| 2015/05/19 | 68 | 70 | 68 | 69 | +1 | +1.5% | 1,279,800 |
| 2015/05/18 | 67 | 69 | 67 | 68 | ±0 | ±0% | 866,800 |
| 2015/05/15 | 68 | 69 | 67 | 68 | ±0 | ±0% | 782,000 |
| 2015/05/14 | 67 | 68 | 66 | 68 | +1 | +1.5% | 591,800 |
| 2015/05/13 | 68 | 68 | 67 | 67 | -1 | -1.5% | 689,100 |
| 2015/05/12 | 68 | 68 | 67 | 68 | ±0 | ±0% | 572,300 |
| 2015/05/11 | 68 | 69 | 67 | 68 | ±0 | ±0% | 739,100 |
| 2015/05/08 | 68 | 69 | 67 | 68 | -1 | -1.4% | 494,200 |
| 2015/05/07 | 69 | 69 | 67 | 69 | ±0 | ±0% | 738,600 |
| 2015/05/01 | 68 | 69 | 67 | 69 | ±0 | ±0% | 1,147,200 |
| 2015/04/30 | 70 | 70 | 67 | 69 | ±0 | ±0% | 1,280,800 |
| 2015/04/28 | 71 | 71 | 69 | 69 | -1 | -1.4% | 314,200 |
| 2015/04/27 | 71 | 71 | 70 | 70 | ±0 | ±0% | 144,800 |
| 2015/04/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 342,300 |
| 2015/04/23 | 71 | 72 | 69 | 70 | -1 | -1.4% | 801,400 |
| 2015/04/22 | 70 | 72 | 70 | 71 | +1 | +1.4% | 2,203,500 |
| 2015/04/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 266,900 |
| 2015/04/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 541,200 |
| 2015/04/17 | 69 | 70 | 68 | 69 | ±0 | ±0% | 412,400 |
| 2015/04/16 | 69 | 69 | 68 | 69 | ±0 | ±0% | 256,400 |
| 2015/04/15 | 68 | 69 | 68 | 69 | +1 | +1.5% | 423,000 |
| 2015/04/14 | 68 | 69 | 67 | 68 | ±0 | ±0% | 296,400 |
2451～
2500
件表示中 / 3736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 | 7,700円 | +1.7% | +4.0% | 1.30% | 35.48倍 | 0.88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 |
| ケーエフシー | 153,700円 | +1.6% | +6.2% | 3.90% | 10.57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 | 374,000円 | -2.1% | -29.2% | 2.81% | 10.16倍 | 0.37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 | 49,500円 | -2.2% | -24.8% | 5.66% | 17.39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 |
| 信 和 | 75,800円 | +1.7% | +1.5% | 4.22% | 10.25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 |
市場注目の銘柄
チャート関連のコラム
