ワキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,600 | 1,602 | 1,590 | 1,592 | -5 | -0.3% | 382,500 |
| 2024/02/22 | 1,594 | 1,600 | 1,584 | 1,597 | +2 | +0.1% | 304,600 |
| 2024/02/21 | 1,592 | 1,601 | 1,586 | 1,595 | ±0 | ±0% | 293,300 |
| 2024/02/20 | 1,604 | 1,604 | 1,594 | 1,595 | +1 | +0.1% | 279,100 |
| 2024/02/19 | 1,577 | 1,594 | 1,575 | 1,594 | +8 | +0.5% | 323,800 |
| 2024/02/16 | 1,570 | 1,592 | 1,567 | 1,586 | +20 | +1.3% | 246,800 |
| 2024/02/15 | 1,579 | 1,584 | 1,556 | 1,566 | -13 | -0.8% | 267,900 |
| 2024/02/14 | 1,596 | 1,597 | 1,573 | 1,579 | -21 | -1.3% | 314,800 |
| 2024/02/13 | 1,596 | 1,602 | 1,588 | 1,600 | +12 | +0.8% | 207,100 |
| 2024/02/09 | 1,589 | 1,600 | 1,586 | 1,588 | -11 | -0.7% | 146,400 |
| 2024/02/08 | 1,592 | 1,603 | 1,581 | 1,599 | +3 | +0.2% | 214,400 |
| 2024/02/07 | 1,599 | 1,603 | 1,588 | 1,596 | -3 | -0.2% | 162,600 |
| 2024/02/06 | 1,599 | 1,606 | 1,590 | 1,599 | +1 | +0.1% | 126,600 |
| 2024/02/05 | 1,600 | 1,607 | 1,594 | 1,598 | +2 | +0.1% | 194,800 |
| 2024/02/02 | 1,600 | 1,602 | 1,589 | 1,596 | -4 | -0.3% | 141,400 |
| 2024/02/01 | 1,600 | 1,603 | 1,591 | 1,600 | -7 | -0.4% | 178,500 |
| 2024/01/31 | 1,600 | 1,627 | 1,596 | 1,607 | +7 | +0.4% | 189,000 |
| 2024/01/30 | 1,600 | 1,604 | 1,594 | 1,600 | +2 | +0.1% | 156,300 |
| 2024/01/29 | 1,599 | 1,610 | 1,590 | 1,598 | +63 | +4.1% | 302,100 |
| 2024/01/26 | 1,551 | 1,554 | 1,535 | 1,535 | -25 | -1.6% | 83,700 |
| 2024/01/25 | 1,541 | 1,570 | 1,538 | 1,560 | +13 | +0.8% | 71,800 |
| 2024/01/24 | 1,553 | 1,556 | 1,541 | 1,547 | -13 | -0.8% | 79,300 |
| 2024/01/23 | 1,569 | 1,577 | 1,555 | 1,560 | -18 | -1.1% | 90,100 |
| 2024/01/22 | 1,554 | 1,579 | 1,548 | 1,578 | +57 | +3.7% | 125,900 |
| 2024/01/19 | 1,533 | 1,535 | 1,516 | 1,521 | -9 | -0.6% | 122,800 |
| 2024/01/18 | 1,525 | 1,545 | 1,525 | 1,530 | +2 | +0.1% | 124,100 |
| 2024/01/17 | 1,538 | 1,566 | 1,528 | 1,528 | -14 | -0.9% | 123,500 |
| 2024/01/16 | 1,559 | 1,568 | 1,535 | 1,542 | -23 | -1.5% | 125,300 |
| 2024/01/15 | 1,563 | 1,584 | 1,532 | 1,565 | -16 | -1% | 163,000 |
| 2024/01/12 | 1,593 | 1,600 | 1,576 | 1,581 | -19 | -1.2% | 123,400 |
| 2024/01/11 | 1,614 | 1,620 | 1,597 | 1,600 | -11 | -0.7% | 179,500 |
| 2024/01/10 | 1,622 | 1,622 | 1,607 | 1,611 | +1 | +0.1% | 116,600 |
| 2024/01/09 | 1,630 | 1,639 | 1,607 | 1,610 | +2 | +0.1% | 107,200 |
| 2024/01/05 | 1,614 | 1,621 | 1,606 | 1,608 | +8 | +0.5% | 96,500 |
| 2024/01/04 | 1,600 | 1,605 | 1,575 | 1,600 | ±0 | ±0% | 94,400 |
| 2023/12/29 | 1,597 | 1,605 | 1,590 | 1,600 | +6 | +0.4% | 81,800 |
| 2023/12/28 | 1,592 | 1,603 | 1,588 | 1,594 | -6 | -0.4% | 76,400 |
| 2023/12/27 | 1,613 | 1,613 | 1,597 | 1,600 | ±0 | ±0% | 100,600 |
| 2023/12/26 | 1,630 | 1,631 | 1,587 | 1,600 | -26 | -1.6% | 98,500 |
| 2023/12/25 | 1,642 | 1,642 | 1,623 | 1,626 | +11 | +0.7% | 70,400 |
| 2023/12/22 | 1,609 | 1,620 | 1,605 | 1,615 | +22 | +1.4% | 84,500 |
| 2023/12/21 | 1,586 | 1,600 | 1,580 | 1,593 | ±0 | ±0% | 49,500 |
| 2023/12/20 | 1,598 | 1,607 | 1,585 | 1,593 | +7 | +0.4% | 69,900 |
| 2023/12/19 | 1,576 | 1,586 | 1,559 | 1,586 | +23 | +1.5% | 48,400 |
| 2023/12/18 | 1,560 | 1,567 | 1,547 | 1,563 | -2 | -0.1% | 41,100 |
| 2023/12/15 | 1,572 | 1,573 | 1,555 | 1,565 | ±0 | ±0% | 54,000 |
| 2023/12/14 | 1,562 | 1,575 | 1,554 | 1,565 | -7 | -0.4% | 42,400 |
| 2023/12/13 | 1,583 | 1,583 | 1,564 | 1,572 | +4 | +0.3% | 42,400 |
| 2023/12/12 | 1,588 | 1,593 | 1,566 | 1,568 | -17 | -1.1% | 48,700 |
| 2023/12/11 | 1,576 | 1,588 | 1,553 | 1,585 | +49 | +3.2% | 93,500 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ワキタ」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 |
|---|---|---|---|---|---|---|---|---|
| ワキタ | 157,700円 | +6.0% | +4.2% | 4.44% | 22.56倍 | 0.78倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| ナガイレーベ | 241,400円 | +0.1% | -4.6% | 2.49% | 24.89倍 | 1.83倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| Ｗｉｓｍｅｔａｃ | 579,000円 | +17.7% | +20.4% | 3.28% | 9.17倍 | 1.03倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| シークス | 162,700円 | +6.5% | +7.2% | 2.95% | 9.12倍 | 0.86倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| エレマテック | 189,500円 | +11.3% | - | 4.75% | 12.93倍 | 1.12倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
