ワイエイシイ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,315 | 2,350 | 2,300 | 2,345 | +59 | +2.6% | 115,200 |
| 2024/05/17 | 2,292 | 2,313 | 2,264 | 2,286 | -33 | -1.4% | 129,800 |
| 2024/05/16 | 2,390 | 2,394 | 2,281 | 2,319 | -68 | -2.8% | 151,800 |
| 2024/05/15 | 2,461 | 2,461 | 2,361 | 2,387 | +7 | +0.3% | 192,000 |
| 2024/05/14 | 2,387 | 2,398 | 2,345 | 2,380 | -8 | -0.3% | 130,700 |
| 2024/05/13 | 2,311 | 2,393 | 2,309 | 2,388 | +89 | +3.9% | 117,700 |
| 2024/05/10 | 2,297 | 2,315 | 2,276 | 2,299 | +2 | +0.1% | 74,500 |
| 2024/05/09 | 2,311 | 2,313 | 2,281 | 2,297 | -12 | -0.5% | 56,800 |
| 2024/05/08 | 2,339 | 2,349 | 2,309 | 2,309 | -20 | -0.9% | 58,000 |
| 2024/05/07 | 2,327 | 2,340 | 2,304 | 2,329 | +37 | +1.6% | 66,700 |
| 2024/05/02 | 2,300 | 2,315 | 2,286 | 2,292 | -7 | -0.3% | 47,500 |
| 2024/05/01 | 2,327 | 2,336 | 2,295 | 2,299 | -58 | -2.5% | 53,000 |
| 2024/04/30 | 2,338 | 2,357 | 2,314 | 2,357 | +50 | +2.2% | 69,700 |
| 2024/04/26 | 2,281 | 2,327 | 2,278 | 2,307 | +24 | +1.1% | 140,100 |
| 2024/04/25 | 2,296 | 2,325 | 2,282 | 2,283 | -43 | -1.8% | 58,000 |
| 2024/04/24 | 2,310 | 2,335 | 2,280 | 2,326 | +53 | +2.3% | 70,100 |
| 2024/04/23 | 2,325 | 2,341 | 2,273 | 2,273 | +23 | +1% | 86,500 |
| 2024/04/22 | 2,300 | 2,301 | 2,222 | 2,250 | -48 | -2.1% | 109,400 |
| 2024/04/19 | 2,403 | 2,403 | 2,271 | 2,298 | -106 | -4.4% | 129,200 |
| 2024/04/18 | 2,289 | 2,417 | 2,278 | 2,404 | +82 | +3.5% | 104,900 |
| 2024/04/17 | 2,320 | 2,360 | 2,299 | 2,322 | +17 | +0.7% | 106,200 |
| 2024/04/16 | 2,365 | 2,365 | 2,305 | 2,305 | -79 | -3.3% | 112,500 |
| 2024/04/15 | 2,353 | 2,386 | 2,341 | 2,384 | +6 | +0.3% | 42,600 |
| 2024/04/12 | 2,397 | 2,419 | 2,370 | 2,378 | +17 | +0.7% | 80,000 |
| 2024/04/11 | 2,350 | 2,368 | 2,338 | 2,361 | -8 | -0.3% | 39,000 |
| 2024/04/10 | 2,385 | 2,407 | 2,369 | 2,369 | -42 | -1.7% | 85,900 |
| 2024/04/09 | 2,407 | 2,429 | 2,387 | 2,411 | +4 | +0.2% | 48,300 |
| 2024/04/08 | 2,400 | 2,427 | 2,382 | 2,407 | +30 | +1.3% | 68,000 |
| 2024/04/05 | 2,374 | 2,413 | 2,355 | 2,377 | -25 | -1% | 93,000 |
| 2024/04/04 | 2,452 | 2,462 | 2,402 | 2,402 | -43 | -1.8% | 65,000 |
| 2024/04/03 | 2,422 | 2,463 | 2,300 | 2,445 | +2 | +0.1% | 122,900 |
| 2024/04/02 | 2,505 | 2,513 | 2,443 | 2,443 | -40 | -1.6% | 84,300 |
| 2024/04/01 | 2,532 | 2,553 | 2,470 | 2,483 | -60 | -2.4% | 67,800 |
| 2024/03/29 | 2,496 | 2,548 | 2,479 | 2,543 | +62 | +2.5% | 71,900 |
| 2024/03/28 | 2,450 | 2,503 | 2,435 | 2,481 | -8 | -0.3% | 63,000 |
| 2024/03/27 | 2,567 | 2,570 | 2,489 | 2,489 | -64 | -2.5% | 158,000 |
| 2024/03/26 | 2,517 | 2,564 | 2,501 | 2,553 | +42 | +1.7% | 178,300 |
| 2024/03/25 | 2,531 | 2,554 | 2,500 | 2,511 | -20 | -0.8% | 105,200 |
| 2024/03/22 | 2,570 | 2,570 | 2,488 | 2,531 | -26 | -1% | 129,000 |
| 2024/03/21 | 2,554 | 2,560 | 2,492 | 2,557 | +34 | +1.3% | 186,300 |
| 2024/03/19 | 2,426 | 2,535 | 2,417 | 2,523 | +105 | +4.3% | 379,000 |
| 2024/03/18 | 2,315 | 2,423 | 2,305 | 2,418 | +139 | +6.1% | 222,100 |
| 2024/03/15 | 2,293 | 2,307 | 2,271 | 2,279 | -51 | -2.2% | 88,800 |
| 2024/03/14 | 2,305 | 2,330 | 2,277 | 2,330 | +6 | +0.3% | 92,200 |
| 2024/03/13 | 2,420 | 2,426 | 2,324 | 2,324 | -37 | -1.6% | 117,500 |
| 2024/03/12 | 2,292 | 2,376 | 2,280 | 2,361 | +35 | +1.5% | 117,200 |
| 2024/03/11 | 2,378 | 2,390 | 2,315 | 2,326 | -117 | -4.8% | 156,000 |
| 2024/03/08 | 2,380 | 2,466 | 2,380 | 2,443 | +57 | +2.4% | 147,100 |
| 2024/03/07 | 2,455 | 2,458 | 2,379 | 2,386 | -53 | -2.2% | 111,300 |
| 2024/03/06 | 2,374 | 2,439 | 2,363 | 2,439 | +15 | +0.6% | 99,300 |
1～
50
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「ワイエイシイ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 |
|---|---|---|---|---|---|---|---|---|
| ワイエイシイＨＤ | 234,500円 | +19.4% | +44.6% | 3.20% | 10.78倍 | 1.27倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| 酒井重 | 531,000円 | -0.1% | -18.8% | 4.05% | 12.33倍 | 0.78倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 守谷輸送 | 133,000円 | +8.2% | +8.4% | 1.73% | 12.59倍 | 2.55倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| 岡本工 | 484,500円 | -10.4% | -42.7% | 3.30% | 9.10倍 | 0.76倍 |
|
平面研削盤で国内首位。液晶、半導体製造装置も手がける。汎用機はタイ、シンガポールで生産 |
| オカダアイヨン | 258,100円 | +5.2% | +3.1% | 2.87% | 10.47倍 | 1.30倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
