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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 27 | 28 | 27 | 27 | ±0 | ±0% | 115,400 |
| 2010/09/24 | 26 | 28 | 26 | 27 | +1 | +3.8% | 172,500 |
| 2010/09/22 | 26 | 27 | 26 | 26 | -1 | -3.7% | 114,100 |
| 2010/09/21 | 27 | 27 | 26 | 27 | ±0 | ±0% | 75,700 |
| 2010/09/17 | 27 | 28 | 27 | 27 | ±0 | ±0% | 141,200 |
| 2010/09/16 | 27 | 28 | 26 | 27 | ±0 | ±0% | 142,500 |
| 2010/09/15 | 27 | 28 | 27 | 27 | -1 | -3.6% | 123,300 |
| 2010/09/14 | 27 | 28 | 26 | 28 | +1 | +3.7% | 207,800 |
| 2010/09/13 | 26 | 27 | 25 | 27 | +1 | +3.8% | 90,900 |
| 2010/09/10 | 26 | 27 | 26 | 26 | ±0 | ±0% | 11,000 |
| 2010/09/09 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,400 |
| 2010/09/08 | 27 | 27 | 26 | 26 | ±0 | ±0% | 33,400 |
| 2010/09/07 | 26 | 27 | 26 | 26 | ±0 | ±0% | 29,800 |
| 2010/09/06 | 26 | 27 | 25 | 26 | ±0 | ±0% | 40,800 |
| 2010/09/03 | 26 | 27 | 26 | 26 | ±0 | ±0% | 12,600 |
| 2010/09/02 | 27 | 27 | 26 | 26 | ±0 | ±0% | 18,700 |
| 2010/09/01 | 26 | 27 | 26 | 26 | ±0 | ±0% | 53,100 |
| 2010/08/31 | 26 | 27 | 25 | 26 | ±0 | ±0% | 28,000 |
| 2010/08/30 | 26 | 27 | 25 | 26 | ±0 | ±0% | 136,500 |
| 2010/08/27 | 26 | 26 | 25 | 26 | ±0 | ±0% | 8,400 |
| 2010/08/26 | 25 | 26 | 25 | 26 | +1 | +4% | 11,400 |
| 2010/08/25 | 25 | 26 | 25 | 25 | -1 | -3.8% | 195,800 |
| 2010/08/24 | 26 | 27 | 25 | 26 | ±0 | ±0% | 219,300 |
| 2010/08/23 | 26 | 27 | 26 | 26 | -1 | -3.7% | 157,900 |
| 2010/08/20 | 26 | 27 | 26 | 27 | ±0 | ±0% | 4,300 |
| 2010/08/19 | 27 | 27 | 26 | 27 | ±0 | ±0% | 16,900 |
| 2010/08/18 | 26 | 27 | 26 | 27 | ±0 | ±0% | 54,700 |
| 2010/08/17 | 27 | 27 | 26 | 27 | ±0 | ±0% | 21,100 |
| 2010/08/16 | 26 | 27 | 26 | 27 | ±0 | ±0% | 34,600 |
| 2010/08/13 | 27 | 27 | 26 | 27 | +1 | +3.8% | 83,800 |
| 2010/08/12 | 26 | 27 | 26 | 26 | -1 | -3.7% | 103,700 |
| 2010/08/11 | 27 | 28 | 26 | 27 | ±0 | ±0% | 37,200 |
| 2010/08/10 | 27 | 27 | 27 | 27 | -1 | -3.6% | 46,100 |
| 2010/08/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 96,500 |
| 2010/08/06 | 27 | 28 | 27 | 28 | +1 | +3.7% | 49,600 |
| 2010/08/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 220,100 |
| 2010/08/04 | 28 | 28 | 27 | 28 | ±0 | ±0% | 9,400 |
| 2010/08/03 | 28 | 28 | 27 | 28 | ±0 | ±0% | 87,600 |
| 2010/08/02 | 29 | 29 | 28 | 28 | -1 | -3.4% | 73,600 |
| 2010/07/30 | 29 | 30 | 28 | 29 | ±0 | ±0% | 41,800 |
| 2010/07/29 | 29 | 30 | 29 | 29 | ±0 | ±0% | 54,200 |
| 2010/07/28 | 29 | 31 | 29 | 29 | +2 | +7.4% | 673,200 |
| 2010/07/27 | 27 | 27 | 27 | 27 | ±0 | ±0% | 44,300 |
| 2010/07/26 | 27 | 27 | 26 | 27 | +1 | +3.8% | 85,500 |
| 2010/07/23 | 26 | 27 | 26 | 26 | ±0 | ±0% | 91,200 |
| 2010/07/22 | 27 | 27 | 26 | 26 | -1 | -3.7% | 60,600 |
| 2010/07/21 | 27 | 27 | 26 | 27 | ±0 | ±0% | 52,800 |
| 2010/07/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 89,500 |
| 2010/07/16 | 28 | 28 | 27 | 27 | ±0 | ±0% | 234,500 |
| 2010/07/15 | 27 | 28 | 27 | 27 | ±0 | ±0% | 45,400 |
3601～
3650
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 | 7,600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% | 13.82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 | 48,800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 | 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
