ウイルコ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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 68 | 69 | 68 | 69 | - | - | 3,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 69 | 71 | 69 | 71 | +1 | +1.4% | 2,000 |
| 2010/07/02 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,000 |
| 2010/07/01 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,000 |
| 2010/06/30 | 70 | 70 | 70 | 70 | -5 | -6.7% | 2,000 |
| 2010/06/29 | 75 | 75 | 75 | 75 | - | - | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 79 | 80 | 79 | 80 | +4 | +5.3% | 20,000 |
| 2010/06/24 | 75 | 76 | 75 | 76 | +1 | +1.3% | 8,000 |
| 2010/06/23 | 75 | 75 | 75 | 75 | +2 | +2.7% | 3,000 |
| 2010/06/22 | 72 | 73 | 72 | 73 | -2 | -2.7% | 2,000 |
| 2010/06/21 | 73 | 75 | 73 | 75 | +5 | +7.1% | 11,000 |
| 2010/06/18 | 69 | 70 | 69 | 70 | -1 | -1.4% | 3,000 |
| 2010/06/17 | 70 | 71 | 69 | 71 | +2 | +2.9% | 5,000 |
| 2010/06/16 | 71 | 72 | 69 | 69 | -4 | -5.5% | 15,000 |
| 2010/06/15 | 71 | 73 | 71 | 73 | +1 | +1.4% | 16,000 |
| 2010/06/14 | 74 | 74 | 72 | 72 | +1 | +1.4% | 8,000 |
| 2010/06/11 | 74 | 74 | 71 | 71 | -1 | -1.4% | 5,000 |
| 2010/06/10 | 72 | 72 | 72 | 72 | +2 | +2.9% | 1,000 |
| 2010/06/09 | 72 | 73 | 70 | 70 | -3 | -4.1% | 8,000 |
| 2010/06/08 | 73 | 73 | 71 | 73 | +1 | +1.4% | 3,000 |
| 2010/06/07 | 75 | 75 | 69 | 72 | -8 | -10% | 31,000 |
| 2010/06/04 | 77 | 80 | 77 | 80 | +3 | +3.9% | 16,000 |
| 2010/06/03 | 75 | 77 | 75 | 77 | - | - | 3,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 73 | 77 | 73 | 77 | - | - | 3,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 73 | 74 | 70 | 73 | -4 | -5.2% | 7,000 |
| 2010/05/25 | 73 | 77 | 73 | 77 | +4 | +5.5% | 22,000 |
| 2010/05/24 | 74 | 74 | 73 | 73 | +4 | +5.8% | 6,000 |
| 2010/05/21 | 72 | 72 | 69 | 69 | -3 | -4.2% | 4,000 |
| 2010/05/20 | 72 | 73 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2010/05/19 | 70 | 72 | 69 | 72 | -2 | -2.7% | 8,000 |
| 2010/05/18 | 74 | 74 | 74 | 74 | +1 | +1.4% | 1,000 |
| 2010/05/17 | 73 | 73 | 73 | 73 | -4 | -5.2% | 1,000 |
| 2010/05/14 | 78 | 79 | 76 | 77 | -1 | -1.3% | 22,000 |
| 2010/05/13 | 77 | 78 | 77 | 78 | ±0 | ±0% | 7,000 |
| 2010/05/12 | 78 | 78 | 78 | 78 | -1 | -1.3% | 3,000 |
| 2010/05/11 | 79 | 79 | 79 | 79 | ±0 | ±0% | 1,000 |
| 2010/05/10 | 73 | 79 | 73 | 79 | +4 | +5.3% | 4,000 |
| 2010/05/07 | 78 | 79 | 70 | 75 | -5 | -6.3% | 8,000 |
| 2010/05/06 | 82 | 82 | 77 | 80 | -2 | -2.4% | 7,000 |
| 2010/04/30 | 82 | 82 | 82 | 82 | +3 | +3.8% | 1,000 |
| 2010/04/28 | 78 | 82 | 78 | 79 | -4 | -4.8% | 3,000 |
| 2010/04/27 | 81 | 83 | 81 | 83 | ±0 | ±0% | 2,000 |
| 2010/04/26 | 80 | 84 | 80 | 83 | -1 | -1.2% | 4,000 |
3701～
3750
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ウイルコ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 |
|---|---|---|---|---|---|---|---|---|
| ウイルコＨＤ | 12,100円 | +4.7% | - | 1.65% | 59.61倍 | 0.87倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| 三光産 | 41,200円 | +4.4% | +81.7% | 2.43% | 15.29倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| プラッツ | 81,100円 | +4.5% | +77.1% | 2.96% | 9.97倍 | 0.89倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| 日アイエスケイ | 165,800円 | +1.7% | -7.3% | 1.81% | 6.69倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| クロスフォー | 16,300円 | +9.9% | - | 0.21% | 92.61倍 | 1.54倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
市場注目の銘柄
チャート関連のコラム
