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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 44,400 |
| 2010/07/13 | 28 | 28 | 27 | 27 | ±0 | ±0% | 81,500 |
| 2010/07/12 | 28 | 28 | 27 | 27 | -1 | -3.6% | 56,400 |
| 2010/07/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 158,900 |
| 2010/07/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 158,200 |
| 2010/07/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 36,600 |
| 2010/07/06 | 28 | 28 | 26 | 27 | -1 | -3.6% | 46,000 |
| 2010/07/05 | 27 | 28 | 27 | 28 | ±0 | ±0% | 56,000 |
| 2010/07/02 | 27 | 28 | 26 | 28 | +1 | +3.7% | 84,300 |
| 2010/07/01 | 27 | 28 | 26 | 27 | -1 | -3.6% | 151,200 |
| 2010/06/30 | 28 | 28 | 27 | 28 | ±0 | ±0% | 231,300 |
| 2010/06/29 | 29 | 29 | 28 | 28 | ±0 | ±0% | 141,200 |
| 2010/06/28 | 29 | 29 | 28 | 28 | -1 | -3.4% | 120,500 |
| 2010/06/25 | 30 | 30 | 29 | 29 | -1 | -3.3% | 174,100 |
| 2010/06/24 | 30 | 30 | 29 | 30 | -1 | -3.2% | 26,100 |
| 2010/06/23 | 31 | 31 | 29 | 31 | ±0 | ±0% | 42,000 |
| 2010/06/22 | 30 | 31 | 30 | 31 | +1 | +3.3% | 36,900 |
| 2010/06/21 | 30 | 31 | 30 | 30 | ±0 | ±0% | 55,800 |
| 2010/06/18 | 30 | 30 | 30 | 30 | ±0 | ±0% | 57,500 |
| 2010/06/17 | 31 | 31 | 30 | 30 | ±0 | ±0% | 48,300 |
| 2010/06/16 | 30 | 31 | 30 | 30 | ±0 | ±0% | 29,500 |
| 2010/06/15 | 30 | 30 | 29 | 30 | +1 | +3.4% | 105,000 |
| 2010/06/14 | 29 | 30 | 29 | 29 | ±0 | ±0% | 20,500 |
| 2010/06/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 78,100 |
| 2010/06/10 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,700 |
| 2010/06/09 | 29 | 30 | 28 | 29 | -1 | -3.3% | 58,100 |
| 2010/06/08 | 29 | 30 | 29 | 30 | ±0 | ±0% | 21,400 |
| 2010/06/07 | 29 | 30 | 29 | 30 | ±0 | ±0% | 125,000 |
| 2010/06/04 | 30 | 31 | 29 | 30 | -1 | -3.2% | 58,000 |
| 2010/06/03 | 30 | 31 | 29 | 31 | +1 | +3.3% | 109,700 |
| 2010/06/02 | 31 | 31 | 29 | 30 | ±0 | ±0% | 181,400 |
| 2010/06/01 | 29 | 30 | 29 | 30 | ±0 | ±0% | 120,900 |
| 2010/05/31 | 29 | 31 | 29 | 30 | +2 | +7.1% | 170,500 |
| 2010/05/28 | 30 | 30 | 28 | 28 | -1 | -3.4% | 296,600 |
| 2010/05/27 | 28 | 29 | 28 | 29 | +1 | +3.6% | 135,100 |
| 2010/05/26 | 29 | 30 | 28 | 28 | -2 | -6.7% | 120,000 |
| 2010/05/25 | 29 | 30 | 29 | 30 | +1 | +3.4% | 129,600 |
| 2010/05/24 | 28 | 30 | 28 | 29 | +1 | +3.6% | 203,200 |
| 2010/05/21 | 28 | 30 | 27 | 28 | -1 | -3.4% | 513,500 |
| 2010/05/20 | 30 | 32 | 29 | 29 | -3 | -9.4% | 338,100 |
| 2010/05/19 | 32 | 32 | 30 | 32 | ±0 | ±0% | 347,500 |
| 2010/05/18 | 33 | 33 | 32 | 32 | ±0 | ±0% | 198,100 |
| 2010/05/17 | 33 | 34 | 32 | 32 | -2 | -5.9% | 306,400 |
| 2010/05/14 | 35 | 35 | 33 | 34 | -1 | -2.9% | 208,800 |
| 2010/05/13 | 34 | 36 | 33 | 35 | +2 | +6.1% | 404,900 |
| 2010/05/12 | 33 | 34 | 33 | 33 | -2 | -5.7% | 180,900 |
| 2010/05/11 | 35 | 35 | 34 | 35 | ±0 | ±0% | 293,200 |
| 2010/05/10 | 34 | 35 | 33 | 35 | +2 | +6.1% | 256,200 |
| 2010/05/07 | 33 | 34 | 32 | 33 | -2 | -5.7% | 682,600 |
| 2010/05/06 | 35 | 36 | 34 | 35 | -1 | -2.8% | 340,000 |
3651～
3700
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
