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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,576 | 1,588 | 1,553 | 1,585 | +49 | +3.2% | 93,500 |
2023/12/08 | 1,568 | 1,576 | 1,526 | 1,536 | -33 | -2.1% | 88,100 |
2023/12/07 | 1,578 | 1,583 | 1,561 | 1,569 | -22 | -1.4% | 57,500 |
2023/12/06 | 1,551 | 1,598 | 1,548 | 1,591 | +48 | +3.1% | 92,300 |
2023/12/05 | 1,540 | 1,567 | 1,540 | 1,543 | +3 | +0.2% | 51,200 |
2023/12/04 | 1,521 | 1,543 | 1,507 | 1,540 | +1 | +0.1% | 84,000 |
2023/12/01 | 1,515 | 1,554 | 1,515 | 1,539 | +54 | +3.6% | 121,600 |
2023/11/30 | 1,486 | 1,498 | 1,474 | 1,485 | -7 | -0.5% | 114,900 |
2023/11/29 | 1,516 | 1,519 | 1,491 | 1,492 | -25 | -1.6% | 68,300 |
2023/11/28 | 1,505 | 1,519 | 1,500 | 1,517 | +17 | +1.1% | 35,300 |
2023/11/27 | 1,508 | 1,510 | 1,497 | 1,500 | ±0 | ±0% | 36,700 |
2023/11/24 | 1,510 | 1,513 | 1,494 | 1,500 | +5 | +0.3% | 19,000 |
2023/11/22 | 1,476 | 1,499 | 1,476 | 1,495 | +16 | +1.1% | 20,000 |
2023/11/21 | 1,485 | 1,493 | 1,469 | 1,479 | -5 | -0.3% | 44,800 |
2023/11/20 | 1,516 | 1,517 | 1,484 | 1,484 | -23 | -1.5% | 58,600 |
2023/11/17 | 1,485 | 1,509 | 1,485 | 1,507 | +25 | +1.7% | 37,000 |
2023/11/16 | 1,498 | 1,502 | 1,475 | 1,482 | -18 | -1.2% | 43,600 |
2023/11/15 | 1,496 | 1,504 | 1,491 | 1,500 | +10 | +0.7% | 41,300 |
2023/11/14 | 1,496 | 1,497 | 1,487 | 1,490 | +7 | +0.5% | 26,700 |
2023/11/13 | 1,494 | 1,501 | 1,481 | 1,483 | -4 | -0.3% | 34,600 |
2023/11/10 | 1,461 | 1,492 | 1,461 | 1,487 | +16 | +1.1% | 76,400 |
2023/11/09 | 1,465 | 1,481 | 1,461 | 1,471 | +7 | +0.5% | 66,700 |
2023/11/08 | 1,501 | 1,501 | 1,461 | 1,464 | -27 | -1.8% | 78,200 |
2023/11/07 | 1,516 | 1,518 | 1,486 | 1,491 | -25 | -1.6% | 64,900 |
2023/11/06 | 1,527 | 1,527 | 1,503 | 1,516 | +15 | +1% | 62,800 |
2023/11/02 | 1,527 | 1,527 | 1,488 | 1,501 | -8 | -0.5% | 62,900 |
2023/11/01 | 1,530 | 1,533 | 1,503 | 1,509 | +6 | +0.4% | 78,500 |
2023/10/31 | 1,495 | 1,503 | 1,482 | 1,503 | +33 | +2.2% | 127,600 |
2023/10/30 | 1,487 | 1,496 | 1,459 | 1,470 | -30 | -2% | 443,000 |
2023/10/27 | 1,495 | 1,506 | 1,487 | 1,500 | +23 | +1.6% | 138,700 |
2023/10/26 | 1,485 | 1,501 | 1,467 | 1,477 | -14 | -0.9% | 96,900 |
2023/10/25 | 1,490 | 1,510 | 1,483 | 1,491 | +1 | +0.1% | 84,800 |
2023/10/24 | 1,503 | 1,507 | 1,468 | 1,490 | -11 | -0.7% | 121,300 |
2023/10/23 | 1,521 | 1,521 | 1,499 | 1,501 | -17 | -1.1% | 87,000 |
2023/10/20 | 1,515 | 1,527 | 1,505 | 1,518 | +2 | +0.1% | 60,400 |
2023/10/19 | 1,520 | 1,529 | 1,514 | 1,516 | -10 | -0.7% | 76,900 |
2023/10/18 | 1,550 | 1,558 | 1,518 | 1,526 | +1 | +0.1% | 86,600 |
2023/10/17 | 1,541 | 1,550 | 1,516 | 1,525 | -2 | -0.1% | 89,500 |
2023/10/16 | 1,539 | 1,552 | 1,519 | 1,527 | -10 | -0.7% | 119,800 |
2023/10/13 | 1,532 | 1,564 | 1,527 | 1,537 | -1 | -0.1% | 120,900 |
2023/10/12 | 1,509 | 1,544 | 1,502 | 1,538 | +38 | +2.5% | 111,000 |
2023/10/11 | 1,522 | 1,528 | 1,497 | 1,500 | -32 | -2.1% | 218,600 |
2023/10/10 | 1,584 | 1,590 | 1,512 | 1,532 | +148 | +10.7% | 473,000 |
2023/10/06 | 1,380 | 1,413 | 1,380 | 1,384 | -9 | -0.6% | 96,600 |
2023/10/05 | 1,381 | 1,397 | 1,374 | 1,393 | +12 | +0.9% | 113,400 |
2023/10/04 | 1,381 | 1,391 | 1,363 | 1,381 | -7 | -0.5% | 171,700 |
2023/10/03 | 1,400 | 1,404 | 1,387 | 1,388 | -14 | -1% | 74,400 |
2023/10/02 | 1,415 | 1,427 | 1,401 | 1,402 | -1 | -0.1% | 54,200 |
2023/09/29 | 1,410 | 1,424 | 1,399 | 1,403 | -11 | -0.8% | 71,800 |
2023/09/28 | 1,422 | 1,432 | 1,410 | 1,414 | -11 | -0.8% | 75,700 |
101~
150
件表示中 / 3453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 | 156,600円 | +6.0% | +4.2% | 4.47% | 22.40倍 | 0.77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 |
カメイ | 224,900円 | -0.0% | -8.8% | 1.96% | 8.21倍 | 0.52倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
Wismetac | 581,000円 | +17.7% | +20.4% | 3.27% | 9.20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 |
エレマテック | 190,100円 | +11.3% | - | 4.73% | 12.97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 |
ミツウロコGHD | 130,800円 | +13.2% | -56.4% | 3.13% | 8.39倍 | 0.77倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム