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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 91 | 91 | 89 | 90 | -1 | -1.1% | 1,018,200 |
| 2024/03/25 | 90 | 92 | 89 | 91 | +1 | +1.1% | 854,400 |
| 2024/03/22 | 89 | 91 | 88 | 90 | +2 | +2.3% | 587,100 |
| 2024/03/21 | 90 | 90 | 88 | 88 | -2 | -2.2% | 684,200 |
| 2024/03/19 | 89 | 91 | 88 | 90 | +1 | +1.1% | 937,900 |
| 2024/03/18 | 88 | 91 | 87 | 89 | +2 | +2.3% | 1,347,800 |
| 2024/03/15 | 87 | 88 | 86 | 87 | -2 | -2.2% | 781,400 |
| 2024/03/14 | 88 | 89 | 85 | 89 | -1 | -1.1% | 2,323,000 |
| 2024/03/13 | 92 | 93 | 88 | 90 | ±0 | ±0% | 1,667,000 |
| 2024/03/12 | 88 | 93 | 88 | 90 | -1 | -1.1% | 2,450,200 |
| 2024/03/11 | 91 | 94 | 89 | 91 | -2 | -2.2% | 2,459,300 |
| 2024/03/08 | 100 | 101 | 93 | 93 | -6 | -6.1% | 3,786,400 |
| 2024/03/07 | 120 | 122 | 97 | 99 | -19 | -16.1% | 17,754,300 |
| 2024/03/06 | 118 | 118 | 105 | 118 | +30 | +34.1% | 36,936,400 |
| 2024/03/05 | 80 | 90 | 80 | 88 | +7 | +8.6% | 4,764,700 |
| 2024/03/04 | 83 | 83 | 81 | 81 | -1 | -1.2% | 770,300 |
| 2024/03/01 | 82 | 84 | 82 | 82 | ±0 | ±0% | 559,600 |
| 2024/02/29 | 82 | 83 | 82 | 82 | -1 | -1.2% | 168,200 |
| 2024/02/28 | 82 | 83 | 81 | 83 | ±0 | ±0% | 637,000 |
| 2024/02/27 | 83 | 84 | 81 | 83 | ±0 | ±0% | 536,800 |
| 2024/02/26 | 82 | 83 | 82 | 83 | +1 | +1.2% | 382,100 |
| 2024/02/22 | 82 | 83 | 81 | 82 | +1 | +1.2% | 522,800 |
| 2024/02/21 | 81 | 82 | 80 | 81 | -1 | -1.2% | 545,900 |
| 2024/02/20 | 80 | 82 | 80 | 82 | +2 | +2.5% | 785,000 |
| 2024/02/19 | 79 | 81 | 78 | 80 | +2 | +2.6% | 624,900 |
| 2024/02/16 | 76 | 79 | 76 | 78 | +2 | +2.6% | 386,900 |
| 2024/02/15 | 78 | 78 | 76 | 76 | -2 | -2.6% | 394,000 |
| 2024/02/14 | 78 | 79 | 77 | 78 | -2 | -2.5% | 402,000 |
| 2024/02/13 | 79 | 80 | 77 | 80 | +1 | +1.3% | 595,400 |
| 2024/02/09 | 78 | 80 | 78 | 79 | ±0 | ±0% | 511,900 |
| 2024/02/08 | 80 | 81 | 79 | 79 | -2 | -2.5% | 329,600 |
| 2024/02/07 | 80 | 81 | 79 | 81 | +2 | +2.5% | 432,300 |
| 2024/02/06 | 79 | 81 | 78 | 79 | ±0 | ±0% | 567,900 |
| 2024/02/05 | 80 | 80 | 78 | 79 | ±0 | ±0% | 445,200 |
| 2024/02/02 | 79 | 80 | 78 | 79 | +1 | +1.3% | 719,500 |
| 2024/02/01 | 78 | 80 | 76 | 78 | -5 | -6% | 1,601,100 |
| 2024/01/31 | 83 | 84 | 82 | 83 | ±0 | ±0% | 723,900 |
| 2024/01/30 | 85 | 85 | 83 | 83 | -1 | -1.2% | 362,900 |
| 2024/01/29 | 85 | 85 | 83 | 84 | -2 | -2.3% | 907,600 |
| 2024/01/26 | 87 | 88 | 85 | 86 | -2 | -2.3% | 740,500 |
| 2024/01/25 | 86 | 88 | 86 | 88 | +2 | +2.3% | 790,600 |
| 2024/01/24 | 87 | 88 | 85 | 86 | -1 | -1.1% | 937,500 |
| 2024/01/23 | 87 | 89 | 86 | 87 | ±0 | ±0% | 1,462,600 |
| 2024/01/22 | 86 | 88 | 86 | 87 | +1 | +1.2% | 763,800 |
| 2024/01/19 | 85 | 86 | 84 | 86 | +1 | +1.2% | 332,500 |
| 2024/01/18 | 84 | 85 | 84 | 85 | ±0 | ±0% | 302,700 |
| 2024/01/17 | 85 | 87 | 84 | 85 | +1 | +1.2% | 1,272,800 |
| 2024/01/16 | 87 | 87 | 83 | 84 | -2 | -2.3% | 927,700 |
| 2024/01/15 | 85 | 87 | 84 | 86 | +1 | +1.2% | 740,100 |
| 2024/01/12 | 85 | 88 | 84 | 85 | ±0 | ±0% | 1,901,100 |
301～
350
件表示中 / 3722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 | 48,200円 | +10.9% | -5.9% | 2.13% | 13.83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 | 366,000円 | -2.1% | -29.2% | 2.87% | 9.94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 | 48,800円 | -2.2% | -24.8% | 5.74% | 17.08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
