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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,423 | 1,427 | 1,400 | 1,425 | +7 | +0.5% | 85,400 |
2023/09/26 | 1,421 | 1,423 | 1,406 | 1,418 | +1 | +0.1% | 65,400 |
2023/09/25 | 1,415 | 1,419 | 1,400 | 1,417 | +14 | +1% | 59,400 |
2023/09/22 | 1,391 | 1,411 | 1,388 | 1,403 | -5 | -0.4% | 57,800 |
2023/09/21 | 1,437 | 1,441 | 1,407 | 1,408 | -15 | -1.1% | 77,500 |
2023/09/20 | 1,454 | 1,454 | 1,419 | 1,423 | -28 | -1.9% | 84,900 |
2023/09/19 | 1,445 | 1,462 | 1,437 | 1,451 | +17 | +1.2% | 84,500 |
2023/09/15 | 1,430 | 1,438 | 1,419 | 1,434 | +15 | +1.1% | 70,400 |
2023/09/14 | 1,416 | 1,424 | 1,409 | 1,419 | +2 | +0.1% | 41,400 |
2023/09/13 | 1,440 | 1,440 | 1,409 | 1,417 | -18 | -1.3% | 55,800 |
2023/09/12 | 1,419 | 1,437 | 1,417 | 1,435 | +27 | +1.9% | 63,000 |
2023/09/11 | 1,407 | 1,413 | 1,398 | 1,408 | +6 | +0.4% | 36,700 |
2023/09/08 | 1,403 | 1,417 | 1,398 | 1,402 | -13 | -0.9% | 93,200 |
2023/09/07 | 1,412 | 1,423 | 1,405 | 1,415 | -5 | -0.4% | 111,100 |
2023/09/06 | 1,414 | 1,420 | 1,401 | 1,420 | +8 | +0.6% | 69,200 |
2023/09/05 | 1,407 | 1,413 | 1,398 | 1,412 | +6 | +0.4% | 95,900 |
2023/09/04 | 1,384 | 1,407 | 1,381 | 1,406 | +29 | +2.1% | 90,800 |
2023/09/01 | 1,344 | 1,377 | 1,344 | 1,377 | +35 | +2.6% | 95,600 |
2023/08/31 | 1,332 | 1,355 | 1,332 | 1,342 | +12 | +0.9% | 109,400 |
2023/08/30 | 1,333 | 1,339 | 1,320 | 1,330 | -4 | -0.3% | 155,900 |
2023/08/29 | 1,336 | 1,343 | 1,317 | 1,334 | +3 | +0.2% | 106,600 |
2023/08/28 | 1,336 | 1,338 | 1,323 | 1,331 | -1 | -0.1% | 153,600 |
2023/08/25 | 1,333 | 1,342 | 1,328 | 1,332 | -18 | -1.3% | 71,100 |
2023/08/24 | 1,337 | 1,350 | 1,333 | 1,350 | +10 | +0.7% | 81,100 |
2023/08/23 | 1,333 | 1,340 | 1,325 | 1,340 | -1 | -0.1% | 84,600 |
2023/08/22 | 1,332 | 1,341 | 1,320 | 1,341 | +11 | +0.8% | 150,100 |
2023/08/21 | 1,341 | 1,347 | 1,328 | 1,330 | -10 | -0.7% | 106,600 |
2023/08/18 | 1,338 | 1,341 | 1,334 | 1,340 | -8 | -0.6% | 62,500 |
2023/08/17 | 1,343 | 1,348 | 1,331 | 1,348 | +7 | +0.5% | 87,700 |
2023/08/16 | 1,331 | 1,343 | 1,327 | 1,341 | -3 | -0.2% | 62,600 |
2023/08/15 | 1,341 | 1,345 | 1,333 | 1,344 | +6 | +0.4% | 73,300 |
2023/08/14 | 1,354 | 1,355 | 1,332 | 1,338 | -16 | -1.2% | 75,800 |
2023/08/10 | 1,326 | 1,357 | 1,321 | 1,354 | +38 | +2.9% | 129,900 |
2023/08/09 | 1,317 | 1,318 | 1,305 | 1,316 | -7 | -0.5% | 50,100 |
2023/08/08 | 1,310 | 1,326 | 1,310 | 1,323 | +21 | +1.6% | 76,100 |
2023/08/07 | 1,287 | 1,303 | 1,279 | 1,302 | +15 | +1.2% | 60,000 |
2023/08/04 | 1,271 | 1,287 | 1,269 | 1,287 | +16 | +1.3% | 47,200 |
2023/08/03 | 1,284 | 1,289 | 1,266 | 1,271 | -18 | -1.4% | 103,900 |
2023/08/02 | 1,280 | 1,296 | 1,275 | 1,289 | -5 | -0.4% | 130,100 |
2023/08/01 | 1,285 | 1,295 | 1,280 | 1,294 | +11 | +0.9% | 71,100 |
2023/07/31 | 1,288 | 1,292 | 1,278 | 1,283 | +15 | +1.2% | 94,200 |
2023/07/28 | 1,255 | 1,269 | 1,248 | 1,268 | +1 | +0.1% | 120,200 |
2023/07/27 | 1,263 | 1,267 | 1,254 | 1,267 | +4 | +0.3% | 62,900 |
2023/07/26 | 1,269 | 1,269 | 1,258 | 1,263 | -14 | -1.1% | 51,900 |
2023/07/25 | 1,273 | 1,287 | 1,273 | 1,277 | +9 | +0.7% | 102,300 |
2023/07/24 | 1,250 | 1,269 | 1,246 | 1,268 | +27 | +2.2% | 86,400 |
2023/07/21 | 1,240 | 1,250 | 1,236 | 1,241 | +1 | +0.1% | 86,500 |
2023/07/20 | 1,236 | 1,243 | 1,233 | 1,240 | +4 | +0.3% | 70,700 |
2023/07/19 | 1,236 | 1,241 | 1,224 | 1,236 | +1 | +0.1% | 170,400 |
2023/07/18 | 1,231 | 1,241 | 1,229 | 1,235 | +3 | +0.2% | 54,100 |
151~
200
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% | 22.41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 | 1.04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