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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 77 | 78 | 76 | 76 | -1 | -1.3% | 470,100 |
| 2024/06/04 | 75 | 78 | 75 | 77 | +1 | +1.3% | 762,000 |
| 2024/06/03 | 76 | 77 | 75 | 76 | +1 | +1.3% | 372,800 |
| 2024/05/31 | 76 | 76 | 75 | 75 | ±0 | ±0% | 321,200 |
| 2024/05/30 | 77 | 77 | 75 | 75 | -1 | -1.3% | 1,143,900 |
| 2024/05/29 | 78 | 79 | 76 | 76 | -2 | -2.6% | 837,900 |
| 2024/05/28 | 78 | 79 | 77 | 78 | ±0 | ±0% | 708,100 |
| 2024/05/27 | 79 | 80 | 77 | 78 | -1 | -1.3% | 1,194,400 |
| 2024/05/24 | 79 | 82 | 78 | 79 | ±0 | ±0% | 1,976,300 |
| 2024/05/23 | 81 | 82 | 79 | 79 | -3 | -3.7% | 855,700 |
| 2024/05/22 | 80 | 84 | 78 | 82 | +3 | +3.8% | 3,062,100 |
| 2024/05/21 | 83 | 83 | 79 | 79 | -5 | -6% | 3,859,100 |
| 2024/05/20 | 78 | 93 | 78 | 84 | +6 | +7.7% | 24,927,200 |
| 2024/05/17 | 76 | 78 | 76 | 78 | +1 | +1.3% | 302,000 |
| 2024/05/16 | 78 | 78 | 75 | 77 | ±0 | ±0% | 1,187,200 |
| 2024/05/15 | 80 | 80 | 77 | 77 | -2 | -2.5% | 699,700 |
251～
300
件表示中 / 3754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 | 8,400円 | +1.7% | +4.0% | 1.19% | 38.71倍 | 0.96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 |
| 川岸工 | 436,000円 | -15.5% | -3.9% | 3.21% | 9.33倍 | 0.43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 | 120,900円 | -4.8% | +129.9% | 4.14% | 12.91倍 | 0.33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 |
| ケーエフシー | 163,400円 | +1.6% | +6.2% | 3.67% | 11.24倍 | 0.57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 |
| ＴＯＮＥ | 49,500円 | +10.7% | +8.2% | 1.82% | 13.98倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
