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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 2,053 | 2,080 | 2,002 | 2,017 | -42 | -2% | 1,413,100 |
| 2023/01/12 | 1,985 | 2,060 | 1,891 | 2,059 | +45 | +2.2% | 2,854,500 |
| 2023/01/11 | 1,876 | 2,029 | 1,850 | 2,014 | +133 | +7.1% | 2,736,200 |
| 2023/01/10 | 1,820 | 1,890 | 1,769 | 1,881 | +181 | +10.6% | 2,157,000 |
| 2023/01/06 | 1,475 | 1,703 | 1,463 | 1,700 | +209 | +14% | 1,280,900 |
| 2023/01/05 | 1,539 | 1,556 | 1,491 | 1,491 | -46 | -3% | 201,200 |
| 2023/01/04 | 1,578 | 1,597 | 1,518 | 1,537 | -65 | -4.1% | 275,200 |
| 2022/12/30 | 1,600 | 1,630 | 1,584 | 1,602 | -23 | -1.4% | 314,100 |
| 2022/12/29 | 1,580 | 1,625 | 1,562 | 1,625 | +31 | +1.9% | 331,300 |
| 2022/12/28 | 1,600 | 1,610 | 1,560 | 1,594 | +4 | +0.3% | 193,200 |
| 2022/12/27 | 1,585 | 1,601 | 1,563 | 1,590 | +23 | +1.5% | 184,500 |
| 2022/12/26 | 1,505 | 1,575 | 1,495 | 1,567 | +51 | +3.4% | 202,700 |
| 2022/12/23 | 1,493 | 1,538 | 1,472 | 1,516 | +7 | +0.5% | 207,600 |
| 2022/12/22 | 1,515 | 1,538 | 1,437 | 1,509 | +12 | +0.8% | 310,200 |
| 2022/12/21 | 1,510 | 1,533 | 1,478 | 1,497 | -23 | -1.5% | 225,300 |
| 2022/12/20 | 1,587 | 1,627 | 1,498 | 1,520 | -71 | -4.5% | 507,400 |
| 2022/12/19 | 1,603 | 1,645 | 1,586 | 1,591 | -26 | -1.6% | 288,000 |
| 2022/12/16 | 1,631 | 1,660 | 1,606 | 1,617 | -30 | -1.8% | 368,400 |
| 2022/12/15 | 1,640 | 1,677 | 1,625 | 1,647 | -13 | -0.8% | 273,000 |
| 2022/12/14 | 1,679 | 1,689 | 1,614 | 1,660 | -1 | -0.1% | 372,800 |
| 2022/12/13 | 1,638 | 1,664 | 1,611 | 1,661 | +34 | +2.1% | 538,300 |
| 2022/12/12 | 1,540 | 1,644 | 1,504 | 1,627 | +94 | +6.1% | 845,400 |
| 2022/12/09 | 1,520 | 1,573 | 1,452 | 1,533 | +28 | +1.9% | 1,087,100 |
| 2022/12/08 | 1,551 | 1,559 | 1,478 | 1,505 | -64 | -4.1% | 507,100 |
| 2022/12/07 | 1,528 | 1,584 | 1,517 | 1,569 | +34 | +2.2% | 344,800 |
| 2022/12/06 | 1,495 | 1,561 | 1,481 | 1,535 | +36 | +2.4% | 344,800 |
| 2022/12/05 | 1,539 | 1,562 | 1,485 | 1,499 | -50 | -3.2% | 353,700 |
| 2022/12/02 | 1,530 | 1,550 | 1,506 | 1,549 | +16 | +1% | 352,500 |
| 2022/12/01 | 1,488 | 1,538 | 1,460 | 1,533 | +67 | +4.6% | 333,100 |
| 2022/11/30 | 1,537 | 1,537 | 1,460 | 1,466 | -71 | -4.6% | 408,300 |
| 2022/11/29 | 1,480 | 1,575 | 1,462 | 1,537 | +47 | +3.2% | 582,900 |
| 2022/11/28 | 1,498 | 1,511 | 1,445 | 1,490 | +32 | +2.2% | 531,100 |
| 2022/11/25 | 1,454 | 1,474 | 1,425 | 1,458 | +18 | +1.3% | 278,600 |
| 2022/11/24 | 1,374 | 1,442 | 1,373 | 1,440 | +95 | +7.1% | 337,300 |
| 2022/11/22 | 1,353 | 1,374 | 1,337 | 1,345 | +1 | +0.1% | 134,400 |
| 2022/11/21 | 1,391 | 1,393 | 1,344 | 1,344 | -24 | -1.8% | 169,000 |
| 2022/11/18 | 1,368 | 1,423 | 1,361 | 1,368 | +15 | +1.1% | 422,500 |
| 2022/11/17 | 1,332 | 1,357 | 1,308 | 1,353 | +12 | +0.9% | 242,500 |
| 2022/11/16 | 1,301 | 1,369 | 1,269 | 1,341 | +73 | +5.8% | 324,000 |
| 2022/11/15 | 1,222 | 1,270 | 1,221 | 1,268 | -89 | -6.6% | 346,200 |
| 2022/11/14 | 1,405 | 1,405 | 1,357 | 1,357 | -39 | -2.8% | 197,300 |
| 2022/11/11 | 1,382 | 1,401 | 1,375 | 1,396 | +39 | +2.9% | 150,900 |
| 2022/11/10 | 1,362 | 1,373 | 1,341 | 1,357 | +1 | +0.1% | 107,600 |
| 2022/11/09 | 1,330 | 1,376 | 1,330 | 1,356 | +26 | +2% | 119,200 |
| 2022/11/08 | 1,341 | 1,347 | 1,322 | 1,330 | -2 | -0.2% | 68,600 |
| 2022/11/07 | 1,318 | 1,338 | 1,313 | 1,332 | +39 | +3% | 65,600 |
| 2022/11/04 | 1,298 | 1,307 | 1,285 | 1,293 | -18 | -1.4% | 55,400 |
| 2022/11/02 | 1,336 | 1,340 | 1,304 | 1,311 | ±0 | ±0% | 113,800 |
| 2022/11/01 | 1,289 | 1,318 | 1,271 | 1,311 | +27 | +2.1% | 115,100 |
| 2022/10/31 | 1,257 | 1,289 | 1,256 | 1,284 | +51 | +4.1% | 94,600 |
551～
600
件表示中 / 6932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 | 69,200円 | +4.4% | +1.3% | 5.42% | 8.50倍 | 0.76倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 冨士ダイス | 68,400円 | +1.9% | -3.6% | 5.85% | 23.06倍 | 0.67倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| フロイント | 74,100円 | +2.6% | -14.4% | 3.37% | 16.28倍 | 0.86倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| マミヤＯＰ | 127,300円 | +20.5% | +23.9% | 7.07% | 2.86倍 | 0.54倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 木村化 | 64,700円 | +9.4% | +25.8% | 4.64% | 6.64倍 | 0.72倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
