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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/14 | 78 | 80 | 78 | 79 | +1 | +1.3% | 397,300 |
| 2024/05/13 | 78 | 79 | 78 | 78 | -1 | -1.3% | 323,900 |
| 2024/05/10 | 80 | 80 | 78 | 79 | -1 | -1.3% | 497,600 |
| 2024/05/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 411,200 |
| 2024/05/08 | 80 | 81 | 78 | 79 | -2 | -2.5% | 802,100 |
| 2024/05/07 | 80 | 81 | 79 | 81 | +3 | +3.8% | 507,500 |
| 2024/05/02 | 79 | 80 | 78 | 78 | -1 | -1.3% | 431,100 |
| 2024/05/01 | 77 | 80 | 77 | 79 | ±0 | ±0% | 1,092,600 |
| 2024/04/30 | 80 | 81 | 79 | 79 | -1 | -1.3% | 392,400 |
| 2024/04/26 | 81 | 82 | 80 | 80 | -1 | -1.2% | 463,200 |
| 2024/04/25 | 81 | 82 | 80 | 81 | ±0 | ±0% | 394,400 |
| 2024/04/24 | 80 | 82 | 80 | 81 | ±0 | ±0% | 726,600 |
| 2024/04/23 | 79 | 81 | 79 | 81 | +1 | +1.3% | 509,400 |
| 2024/04/22 | 79 | 80 | 78 | 80 | +2 | +2.6% | 656,600 |
| 2024/04/19 | 81 | 81 | 77 | 78 | -4 | -4.9% | 1,372,000 |
| 2024/04/18 | 80 | 82 | 79 | 82 | +2 | +2.5% | 863,700 |
| 2024/04/17 | 83 | 83 | 80 | 80 | -3 | -3.6% | 1,463,500 |
| 2024/04/16 | 83 | 85 | 83 | 83 | ±0 | ±0% | 303,700 |
| 2024/04/15 | 83 | 85 | 83 | 83 | -1 | -1.2% | 292,300 |
| 2024/04/12 | 85 | 85 | 83 | 84 | ±0 | ±0% | 363,000 |
| 2024/04/11 | 84 | 85 | 84 | 84 | -1 | -1.2% | 239,200 |
| 2024/04/10 | 85 | 86 | 84 | 85 | +1 | +1.2% | 545,100 |
| 2024/04/09 | 85 | 85 | 83 | 84 | -1 | -1.2% | 454,600 |
| 2024/04/08 | 83 | 85 | 83 | 85 | +2 | +2.4% | 523,000 |
| 2024/04/05 | 84 | 84 | 82 | 83 | -2 | -2.4% | 1,408,100 |
| 2024/04/04 | 85 | 87 | 84 | 85 | +1 | +1.2% | 1,250,700 |
| 2024/04/03 | 85 | 86 | 84 | 84 | -3 | -3.4% | 1,408,400 |
| 2024/04/02 | 87 | 89 | 86 | 87 | ±0 | ±0% | 532,100 |
| 2024/04/01 | 89 | 89 | 87 | 87 | -1 | -1.1% | 434,500 |
| 2024/03/29 | 86 | 89 | 86 | 88 | +3 | +3.5% | 563,500 |
| 2024/03/28 | 88 | 90 | 84 | 85 | -4 | -4.5% | 1,762,900 |
| 2024/03/27 | 90 | 91 | 88 | 89 | -1 | -1.1% | 880,900 |
| 2024/03/26 | 91 | 91 | 89 | 90 | -1 | -1.1% | 1,018,200 |
251～
300
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 | 7,700円 | +1.7% | +4.0% | 1.30% | 35.65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 |
| ＴＯＮＥ | 48,200円 | +10.9% | -5.9% | 2.13% | 13.82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 | 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 | 48,900円 | -2.2% | -24.8% | 5.73% | 17.12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 | 146,000円 | +1.6% | +6.2% | 4.11% | 10.04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
