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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 1,940 | 1,949 | 1,820 | 1,839 | -45 | -2.4% | 323,000 |
| 2022/05/27 | 1,900 | 1,947 | 1,867 | 1,884 | -3 | -0.2% | 343,300 |
| 2022/05/26 | 1,833 | 1,895 | 1,815 | 1,887 | +57 | +3.1% | 309,700 |
| 2022/05/25 | 1,776 | 1,838 | 1,763 | 1,830 | +72 | +4.1% | 255,400 |
| 2022/05/24 | 1,809 | 1,809 | 1,758 | 1,758 | -37 | -2.1% | 176,000 |
| 2022/05/23 | 1,778 | 1,828 | 1,774 | 1,795 | +50 | +2.9% | 323,900 |
| 2022/05/20 | 1,828 | 1,828 | 1,707 | 1,745 | -101 | -5.5% | 693,900 |
| 2022/05/19 | 1,781 | 1,851 | 1,776 | 1,846 | -9 | -0.5% | 445,700 |
| 2022/05/18 | 1,869 | 1,908 | 1,836 | 1,855 | -12 | -0.6% | 481,400 |
| 2022/05/17 | 1,800 | 1,877 | 1,740 | 1,867 | +82 | +4.6% | 807,800 |
| 2022/05/16 | 1,755 | 1,785 | 1,636 | 1,785 | +300 | +20.2% | 1,122,600 |
| 2022/05/13 | 1,432 | 1,497 | 1,428 | 1,485 | +72 | +5.1% | 246,400 |
| 2022/05/12 | 1,413 | 1,446 | 1,401 | 1,413 | -30 | -2.1% | 160,500 |
| 2022/05/11 | 1,426 | 1,454 | 1,409 | 1,443 | +32 | +2.3% | 225,900 |
| 2022/05/10 | 1,416 | 1,425 | 1,361 | 1,411 | -32 | -2.2% | 255,000 |
| 2022/05/09 | 1,488 | 1,500 | 1,434 | 1,443 | -61 | -4.1% | 252,200 |
| 2022/05/06 | 1,516 | 1,525 | 1,491 | 1,504 | -13 | -0.9% | 165,500 |
| 2022/05/02 | 1,533 | 1,547 | 1,496 | 1,517 | -13 | -0.8% | 169,800 |
| 2022/04/28 | 1,524 | 1,538 | 1,497 | 1,530 | -2 | -0.1% | 182,200 |
| 2022/04/27 | 1,530 | 1,590 | 1,483 | 1,532 | -38 | -2.4% | 458,500 |
| 2022/04/26 | 1,550 | 1,583 | 1,523 | 1,570 | +53 | +3.5% | 225,900 |
| 2022/04/25 | 1,490 | 1,533 | 1,480 | 1,517 | -21 | -1.4% | 202,100 |
| 2022/04/22 | 1,556 | 1,584 | 1,530 | 1,538 | -53 | -3.3% | 217,000 |
| 2022/04/21 | 1,567 | 1,613 | 1,557 | 1,591 | +28 | +1.8% | 243,900 |
| 2022/04/20 | 1,622 | 1,632 | 1,556 | 1,563 | -42 | -2.6% | 269,400 |
| 2022/04/19 | 1,561 | 1,620 | 1,541 | 1,605 | +82 | +5.4% | 392,500 |
| 2022/04/18 | 1,469 | 1,545 | 1,459 | 1,523 | +15 | +1% | 362,800 |
| 2022/04/15 | 1,559 | 1,567 | 1,504 | 1,508 | -92 | -5.8% | 460,300 |
| 2022/04/14 | 1,641 | 1,658 | 1,571 | 1,600 | -31 | -1.9% | 365,500 |
| 2022/04/13 | 1,548 | 1,638 | 1,546 | 1,631 | +67 | +4.3% | 497,700 |
| 2022/04/12 | 1,550 | 1,604 | 1,535 | 1,564 | +21 | +1.4% | 563,400 |
| 2022/04/11 | 1,588 | 1,603 | 1,522 | 1,543 | -80 | -4.9% | 615,800 |
| 2022/04/08 | 1,650 | 1,694 | 1,616 | 1,623 | -1 | -0.1% | 399,000 |
| 2022/04/07 | 1,670 | 1,709 | 1,615 | 1,624 | -91 | -5.3% | 508,700 |
| 2022/04/06 | 1,695 | 1,742 | 1,653 | 1,715 | -9 | -0.5% | 425,300 |
| 2022/04/05 | 1,710 | 1,762 | 1,687 | 1,724 | +31 | +1.8% | 589,100 |
| 2022/04/04 | 1,600 | 1,693 | 1,600 | 1,693 | +74 | +4.6% | 357,200 |
| 2022/04/01 | 1,669 | 1,680 | 1,577 | 1,619 | -63 | -3.7% | 795,600 |
| 2022/03/31 | 1,705 | 1,745 | 1,653 | 1,682 | -75 | -4.3% | 870,800 |
| 2022/03/30 | 1,618 | 1,767 | 1,594 | 1,757 | +139 | +8.6% | 1,352,100 |
| 2022/03/29 | 1,534 | 1,618 | 1,496 | 1,618 | +74 | +4.8% | 722,200 |
| 2022/03/28 | 1,581 | 1,588 | 1,522 | 1,544 | -5 | -0.3% | 714,300 |
| 2022/03/25 | 1,500 | 1,560 | 1,467 | 1,549 | +50 | +3.3% | 820,300 |
| 2022/03/24 | 1,446 | 1,530 | 1,420 | 1,499 | +25 | +1.7% | 1,042,000 |
| 2022/03/23 | 1,379 | 1,545 | 1,379 | 1,474 | +109 | +8% | 2,499,700 |
| 2022/03/22 | 1,343 | 1,405 | 1,333 | 1,365 | +52 | +4% | 781,600 |
| 2022/03/18 | 1,200 | 1,313 | 1,200 | 1,313 | +121 | +10.2% | 640,800 |
| 2022/03/17 | 1,201 | 1,215 | 1,180 | 1,192 | +20 | +1.7% | 265,800 |
| 2022/03/16 | 1,150 | 1,178 | 1,132 | 1,172 | +45 | +4% | 244,600 |
| 2022/03/15 | 1,089 | 1,133 | 1,080 | 1,127 | +38 | +3.5% | 183,100 |
751～
800
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
