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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 1,611 | 1,617 | 1,583 | 1,597 | -32 | -2% | 144,100 |
| 2022/08/08 | 1,600 | 1,634 | 1,596 | 1,629 | +27 | +1.7% | 109,900 |
| 2022/08/05 | 1,584 | 1,617 | 1,580 | 1,602 | +14 | +0.9% | 116,100 |
| 2022/08/04 | 1,573 | 1,599 | 1,558 | 1,588 | +30 | +1.9% | 148,400 |
| 2022/08/03 | 1,562 | 1,562 | 1,531 | 1,558 | -2 | -0.1% | 143,500 |
| 2022/08/02 | 1,595 | 1,595 | 1,545 | 1,560 | -38 | -2.4% | 153,700 |
| 2022/08/01 | 1,583 | 1,625 | 1,572 | 1,598 | +21 | +1.3% | 201,100 |
| 2022/07/29 | 1,600 | 1,609 | 1,570 | 1,577 | -19 | -1.2% | 126,800 |
| 2022/07/28 | 1,627 | 1,635 | 1,578 | 1,596 | -4 | -0.3% | 187,700 |
| 2022/07/27 | 1,566 | 1,603 | 1,552 | 1,600 | +15 | +0.9% | 128,400 |
| 2022/07/26 | 1,534 | 1,594 | 1,526 | 1,585 | +52 | +3.4% | 138,800 |
| 2022/07/25 | 1,560 | 1,569 | 1,532 | 1,533 | -52 | -3.3% | 142,100 |
| 2022/07/22 | 1,572 | 1,589 | 1,544 | 1,585 | +12 | +0.8% | 161,300 |
| 2022/07/21 | 1,534 | 1,574 | 1,530 | 1,573 | +37 | +2.4% | 141,800 |
| 2022/07/20 | 1,541 | 1,555 | 1,516 | 1,536 | +38 | +2.5% | 234,800 |
| 2022/07/19 | 1,499 | 1,504 | 1,477 | 1,498 | +15 | +1% | 100,500 |
| 2022/07/15 | 1,506 | 1,512 | 1,471 | 1,483 | +2 | +0.1% | 167,700 |
| 2022/07/14 | 1,450 | 1,493 | 1,443 | 1,481 | +31 | +2.1% | 165,000 |
| 2022/07/13 | 1,456 | 1,467 | 1,440 | 1,450 | -3 | -0.2% | 119,000 |
| 2022/07/12 | 1,488 | 1,490 | 1,450 | 1,453 | -43 | -2.9% | 183,900 |
| 2022/07/11 | 1,537 | 1,537 | 1,493 | 1,496 | -14 | -0.9% | 183,000 |
| 2022/07/08 | 1,533 | 1,544 | 1,499 | 1,510 | +7 | +0.5% | 187,200 |
| 2022/07/07 | 1,500 | 1,521 | 1,471 | 1,503 | +16 | +1.1% | 237,400 |
| 2022/07/06 | 1,513 | 1,528 | 1,485 | 1,487 | -30 | -2% | 177,100 |
| 2022/07/05 | 1,516 | 1,555 | 1,507 | 1,517 | +3 | +0.2% | 198,900 |
| 2022/07/04 | 1,505 | 1,514 | 1,465 | 1,514 | -12 | -0.8% | 301,700 |
| 2022/07/01 | 1,531 | 1,564 | 1,495 | 1,526 | -7 | -0.5% | 413,500 |
| 2022/06/30 | 1,708 | 1,718 | 1,521 | 1,533 | -198 | -11.4% | 1,123,300 |
| 2022/06/29 | 1,779 | 1,780 | 1,707 | 1,731 | -39 | -2.2% | 528,500 |
| 2022/06/28 | 1,663 | 1,781 | 1,657 | 1,770 | +117 | +7.1% | 834,200 |
| 2022/06/27 | 1,638 | 1,674 | 1,595 | 1,653 | +53 | +3.3% | 227,300 |
| 2022/06/24 | 1,570 | 1,600 | 1,540 | 1,600 | +23 | +1.5% | 159,300 |
| 2022/06/23 | 1,648 | 1,653 | 1,552 | 1,577 | -87 | -5.2% | 301,400 |
| 2022/06/22 | 1,686 | 1,694 | 1,603 | 1,664 | +12 | +0.7% | 273,700 |
| 2022/06/21 | 1,586 | 1,668 | 1,586 | 1,652 | +67 | +4.2% | 159,000 |
| 2022/06/20 | 1,638 | 1,642 | 1,550 | 1,585 | -26 | -1.6% | 178,000 |
| 2022/06/17 | 1,583 | 1,614 | 1,555 | 1,611 | -25 | -1.5% | 298,400 |
| 2022/06/16 | 1,684 | 1,697 | 1,631 | 1,636 | -15 | -0.9% | 134,900 |
| 2022/06/15 | 1,705 | 1,725 | 1,643 | 1,651 | -41 | -2.4% | 172,900 |
| 2022/06/14 | 1,633 | 1,692 | 1,607 | 1,692 | +22 | +1.3% | 158,500 |
| 2022/06/13 | 1,690 | 1,717 | 1,670 | 1,670 | -74 | -4.2% | 258,000 |
| 2022/06/10 | 1,771 | 1,781 | 1,730 | 1,744 | -61 | -3.4% | 168,400 |
| 2022/06/09 | 1,810 | 1,812 | 1,757 | 1,805 | +20 | +1.1% | 169,800 |
| 2022/06/08 | 1,729 | 1,789 | 1,716 | 1,785 | +66 | +3.8% | 167,600 |
| 2022/06/07 | 1,730 | 1,734 | 1,699 | 1,719 | -24 | -1.4% | 143,000 |
| 2022/06/06 | 1,699 | 1,757 | 1,685 | 1,743 | +30 | +1.8% | 166,700 |
| 2022/06/03 | 1,760 | 1,774 | 1,701 | 1,713 | -24 | -1.4% | 220,500 |
| 2022/06/02 | 1,760 | 1,768 | 1,735 | 1,737 | -52 | -2.9% | 187,400 |
| 2022/06/01 | 1,780 | 1,828 | 1,764 | 1,789 | +11 | +0.6% | 223,500 |
| 2022/05/31 | 1,842 | 1,849 | 1,770 | 1,778 | -61 | -3.3% | 319,900 |
701～
750
件表示中 / 6978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 | 79,300円 | +30.2% | +60.1% | 5.04% | 12.17倍 | 0.87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 |
| ＫＶＫ | 196,400円 | +2.9% | -8.9% | 4.07% | 8.28倍 | 0.56倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| オカダアイヨン | 187,000円 | +5.3% | +11.7% | 4.01% | 8.85倍 | 0.87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 |
| 中北製 | 387,500円 | - | - | 2.58% | 7.60倍 | 0.54倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 加藤製 | 126,100円 | +7.7% | -14.3% | 5.55% | 11.91倍 | 0.32倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム
