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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 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 |
| 2022/03/14 | 1,079 | 1,106 | 1,075 | 1,089 | +25 | +2.3% | 149,000 |
| 2022/03/11 | 1,068 | 1,084 | 1,041 | 1,064 | -34 | -3.1% | 138,700 |
| 2022/03/10 | 1,082 | 1,113 | 1,075 | 1,098 | +66 | +6.4% | 221,400 |
| 2022/03/09 | 1,046 | 1,056 | 1,008 | 1,032 | +16 | +1.6% | 236,100 |
| 2022/03/08 | 1,009 | 1,046 | 1,001 | 1,016 | -23 | -2.2% | 189,900 |
| 2022/03/07 | 1,071 | 1,071 | 1,025 | 1,039 | -62 | -5.6% | 207,800 |
| 2022/03/04 | 1,125 | 1,136 | 1,085 | 1,101 | -40 | -3.5% | 231,200 |
| 2022/03/03 | 1,165 | 1,192 | 1,141 | 1,141 | -7 | -0.6% | 324,700 |
| 2022/03/02 | 1,112 | 1,149 | 1,107 | 1,148 | +6 | +0.5% | 176,900 |
| 2022/03/01 | 1,130 | 1,148 | 1,119 | 1,142 | +35 | +3.2% | 191,900 |
| 2022/02/28 | 1,096 | 1,126 | 1,076 | 1,107 | +13 | +1.2% | 242,900 |
| 2022/02/25 | 1,041 | 1,096 | 1,040 | 1,094 | +83 | +8.2% | 240,000 |
| 2022/02/24 | 1,019 | 1,036 | 996 | 1,011 | -17 | -1.7% | 226,400 |
| 2022/02/22 | 1,033 | 1,063 | 1,021 | 1,028 | -41 | -3.8% | 221,300 |
| 2022/02/21 | 1,062 | 1,072 | 1,035 | 1,069 | -17 | -1.6% | 179,700 |
| 2022/02/18 | 1,059 | 1,091 | 1,051 | 1,086 | -4 | -0.4% | 174,900 |
| 2022/02/17 | 1,079 | 1,108 | 1,067 | 1,090 | +6 | +0.6% | 206,400 |
| 2022/02/16 | 1,077 | 1,094 | 1,059 | 1,084 | +30 | +2.8% | 260,700 |
| 2022/02/15 | 1,062 | 1,073 | 1,031 | 1,054 | -8 | -0.8% | 336,300 |
| 2022/02/14 | 1,077 | 1,144 | 1,060 | 1,062 | -123 | -10.4% | 1,003,900 |
| 2022/02/10 | 1,165 | 1,185 | 1,117 | 1,185 | +34 | +3% | 466,800 |
| 2022/02/09 | 1,102 | 1,162 | 1,098 | 1,151 | +51 | +4.6% | 594,100 |
| 2022/02/08 | 1,205 | 1,232 | 1,096 | 1,100 | -132 | -10.7% | 1,502,900 |
| 2022/02/07 | 1,261 | 1,304 | 1,200 | 1,232 | -10 | -0.8% | 2,459,200 |
| 2022/02/04 | 1,075 | 1,346 | 1,070 | 1,242 | +152 | +13.9% | 5,856,300 |
| 2022/02/03 | 1,105 | 1,105 | 1,080 | 1,090 | -27 | -2.4% | 160,600 |
| 2022/02/02 | 1,120 | 1,138 | 1,109 | 1,117 | +4 | +0.4% | 116,600 |
| 2022/02/01 | 1,148 | 1,159 | 1,108 | 1,113 | -9 | -0.8% | 305,300 |
| 2022/01/31 | 1,068 | 1,131 | 1,067 | 1,122 | +59 | +5.6% | 232,600 |
| 2022/01/28 | 1,062 | 1,076 | 1,043 | 1,063 | +17 | +1.6% | 170,700 |
| 2022/01/27 | 1,144 | 1,144 | 1,044 | 1,046 | -78 | -6.9% | 308,700 |
| 2022/01/26 | 1,123 | 1,146 | 1,075 | 1,124 | +11 | +1% | 252,500 |
| 2022/01/25 | 1,143 | 1,159 | 1,097 | 1,113 | -34 | -3% | 339,600 |
| 2022/01/24 | 1,052 | 1,153 | 1,041 | 1,147 | +83 | +7.8% | 399,600 |
| 2022/01/21 | 1,058 | 1,065 | 1,035 | 1,064 | -29 | -2.7% | 260,500 |
| 2022/01/20 | 1,088 | 1,119 | 1,060 | 1,093 | +73 | +7.2% | 945,100 |
| 2022/01/19 | 1,060 | 1,067 | 1,015 | 1,020 | -75 | -6.8% | 254,100 |
| 2022/01/18 | 1,081 | 1,125 | 1,068 | 1,095 | +2 | +0.2% | 255,000 |
| 2022/01/17 | 1,149 | 1,153 | 1,093 | 1,093 | -37 | -3.3% | 266,100 |
| 2022/01/14 | 1,111 | 1,136 | 1,083 | 1,130 | ±0 | ±0% | 240,100 |
| 2022/01/13 | 1,080 | 1,130 | 1,079 | 1,130 | +43 | +4% | 229,000 |
| 2022/01/12 | 1,090 | 1,122 | 1,075 | 1,087 | +26 | +2.5% | 195,900 |
| 2022/01/11 | 1,079 | 1,079 | 1,038 | 1,061 | -29 | -2.7% | 290,600 |
| 2022/01/07 | 1,141 | 1,157 | 1,073 | 1,090 | -21 | -1.9% | 509,600 |
751～
800
件表示中 / 6934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 | 74,200円 | +4.4% | +1.3% | 5.05% | 9.11倍 | 0.82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 |
| ＡＣＳＬ | 100,700円 | +92.5% | - | 0.00% | 501.00倍 | 165.35倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ＫＶＫ | 180,000円 | +2.4% | -2.3% | 3.89% | 7.59倍 | 0.52倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| マルマエ | 109,000円 | +60.0% | +999.9% | 2.75% | 12.96倍 | 1.82倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 豊和工 | 110,500円 | +21.8% | +168.2% | 1.81% | 15.32倍 | 0.75倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
