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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 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 |
3651～
3700
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
