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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,205 | 1,211 | 1,180 | 1,192 | -20 | -1.7% | 202,000 |
| 2021/07/29 | 1,183 | 1,217 | 1,174 | 1,212 | +44 | +3.8% | 280,900 |
| 2021/07/28 | 1,163 | 1,180 | 1,143 | 1,168 | -17 | -1.4% | 247,600 |
| 2021/07/27 | 1,170 | 1,199 | 1,163 | 1,185 | +40 | +3.5% | 301,200 |
| 2021/07/26 | 1,115 | 1,155 | 1,111 | 1,145 | +69 | +6.4% | 271,600 |
| 2021/07/21 | 1,091 | 1,100 | 1,068 | 1,076 | +15 | +1.4% | 90,400 |
| 2021/07/20 | 1,069 | 1,114 | 1,061 | 1,061 | -23 | -2.1% | 232,900 |
| 2021/07/19 | 1,111 | 1,122 | 1,069 | 1,084 | -51 | -4.5% | 223,900 |
| 2021/07/16 | 1,119 | 1,141 | 1,108 | 1,135 | +11 | +1% | 122,000 |
| 2021/07/15 | 1,126 | 1,142 | 1,115 | 1,124 | -10 | -0.9% | 151,800 |
| 2021/07/14 | 1,130 | 1,154 | 1,117 | 1,134 | -11 | -1% | 167,400 |
| 2021/07/13 | 1,112 | 1,150 | 1,098 | 1,145 | +40 | +3.6% | 268,200 |
| 2021/07/12 | 1,120 | 1,128 | 1,103 | 1,105 | +10 | +0.9% | 239,200 |
| 2021/07/09 | 1,068 | 1,104 | 1,064 | 1,095 | +5 | +0.5% | 353,300 |
| 2021/07/08 | 1,115 | 1,117 | 1,075 | 1,090 | -35 | -3.1% | 399,000 |
| 2021/07/07 | 1,132 | 1,154 | 1,118 | 1,125 | -21 | -1.8% | 285,800 |
| 2021/07/06 | 1,194 | 1,200 | 1,136 | 1,146 | -58 | -4.8% | 450,600 |
| 2021/07/05 | 1,195 | 1,228 | 1,189 | 1,204 | +21 | +1.8% | 306,800 |
| 2021/07/02 | 1,220 | 1,225 | 1,162 | 1,183 | -53 | -4.3% | 631,400 |
| 2021/07/01 | 1,251 | 1,253 | 1,220 | 1,236 | -37 | -2.9% | 414,000 |
| 2021/06/30 | 1,327 | 1,333 | 1,266 | 1,273 | -41 | -3.1% | 422,800 |
| 2021/06/29 | 1,303 | 1,319 | 1,272 | 1,314 | +1 | +0.1% | 556,100 |
| 2021/06/28 | 1,275 | 1,334 | 1,270 | 1,313 | +90 | +7.4% | 793,100 |
| 2021/06/25 | 1,230 | 1,274 | 1,211 | 1,223 | +1 | +0.1% | 557,600 |
| 2021/06/24 | 1,242 | 1,255 | 1,197 | 1,222 | -33 | -2.6% | 544,700 |
| 2021/06/23 | 1,225 | 1,258 | 1,218 | 1,255 | +58 | +4.8% | 799,300 |
| 2021/06/22 | 1,149 | 1,205 | 1,139 | 1,197 | +78 | +7% | 391,700 |
| 2021/06/21 | 1,110 | 1,149 | 1,089 | 1,119 | -17 | -1.5% | 411,300 |
| 2021/06/18 | 1,194 | 1,194 | 1,133 | 1,136 | -50 | -4.2% | 311,700 |
| 2021/06/17 | 1,178 | 1,192 | 1,145 | 1,186 | +13 | +1.1% | 316,100 |
| 2021/06/16 | 1,125 | 1,182 | 1,089 | 1,173 | +54 | +4.8% | 524,300 |
| 2021/06/15 | 1,109 | 1,122 | 1,086 | 1,119 | +19 | +1.7% | 264,700 |
| 2021/06/14 | 1,061 | 1,110 | 1,061 | 1,100 | +50 | +4.8% | 320,700 |
| 2021/06/11 | 1,068 | 1,078 | 1,045 | 1,050 | -18 | -1.7% | 144,400 |
| 2021/06/10 | 1,066 | 1,074 | 1,031 | 1,068 | +4 | +0.4% | 193,800 |
| 2021/06/09 | 1,073 | 1,092 | 1,057 | 1,064 | -18 | -1.7% | 287,000 |
| 2021/06/08 | 1,104 | 1,126 | 1,079 | 1,082 | -12 | -1.1% | 323,300 |
| 2021/06/07 | 1,122 | 1,140 | 1,086 | 1,094 | -13 | -1.2% | 449,900 |
| 2021/06/04 | 1,047 | 1,109 | 1,037 | 1,107 | +66 | +6.3% | 796,200 |
| 2021/06/03 | 1,015 | 1,060 | 1,007 | 1,041 | +28 | +2.8% | 381,000 |
| 2021/06/02 | 1,043 | 1,043 | 1,013 | 1,013 | -33 | -3.2% | 152,700 |
| 2021/06/01 | 1,022 | 1,056 | 1,012 | 1,046 | +32 | +3.2% | 282,500 |
| 2021/05/31 | 991 | 1,028 | 991 | 1,014 | +18 | +1.8% | 228,600 |
| 2021/05/28 | 984 | 996 | 970 | 996 | +23 | +2.4% | 111,700 |
| 2021/05/27 | 990 | 993 | 967 | 973 | -21 | -2.1% | 138,900 |
| 2021/05/26 | 1,007 | 1,010 | 993 | 994 | -11 | -1.1% | 131,800 |
| 2021/05/25 | 1,010 | 1,020 | 995 | 1,005 | +4 | +0.4% | 252,000 |
| 2021/05/24 | 1,000 | 1,034 | 995 | 1,001 | +40 | +4.2% | 421,100 |
| 2021/05/21 | 967 | 983 | 960 | 961 | +5 | +0.5% | 128,400 |
| 2021/05/20 | 936 | 965 | 936 | 956 | +26 | +2.8% | 122,100 |
951～
1000
件表示中 / 6977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 | 79,400円 | +30.2% | +60.1% | 5.04% | 12.19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 |
| 放電精密 | 151,200円 | +11.7% | -4.2% | 0.99% | 40.77倍 | 2.20倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| ＫＶＫ | 196,400円 | +2.9% | -8.9% | 4.07% | 8.28倍 | 0.55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 |
| 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 |
| 加藤製 | 126,300円 | +7.7% | -14.3% | 5.54% | 11.93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
