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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 906 | 908 | 872 | 881 | -33 | -3.6% | 211,700 |
| 2021/03/03 | 923 | 933 | 911 | 914 | -19 | -2% | 82,700 |
| 2021/03/02 | 954 | 968 | 926 | 933 | -8 | -0.9% | 86,900 |
| 2021/03/01 | 942 | 949 | 930 | 941 | +14 | +1.5% | 97,600 |
| 2021/02/26 | 939 | 942 | 916 | 927 | -34 | -3.5% | 132,700 |
| 2021/02/25 | 975 | 981 | 961 | 961 | +10 | +1.1% | 122,100 |
| 2021/02/24 | 999 | 999 | 951 | 951 | -53 | -5.3% | 172,700 |
| 2021/02/22 | 981 | 1,022 | 981 | 1,004 | +21 | +2.1% | 175,600 |
| 2021/02/19 | 971 | 988 | 956 | 983 | -3 | -0.3% | 189,200 |
| 2021/02/18 | 1,022 | 1,023 | 986 | 986 | -50 | -4.8% | 243,900 |
| 2021/02/17 | 1,031 | 1,038 | 1,015 | 1,036 | +14 | +1.4% | 103,700 |
| 2021/02/16 | 1,019 | 1,040 | 1,005 | 1,022 | +18 | +1.8% | 190,100 |
| 2021/02/15 | 1,003 | 1,026 | 971 | 1,004 | -75 | -7% | 409,800 |
| 2021/02/12 | 1,065 | 1,079 | 1,055 | 1,079 | +31 | +3% | 251,600 |
| 2021/02/10 | 1,056 | 1,065 | 1,040 | 1,048 | -2 | -0.2% | 149,700 |
| 2021/02/09 | 1,047 | 1,061 | 1,034 | 1,050 | +11 | +1.1% | 141,500 |
| 2021/02/08 | 1,043 | 1,049 | 1,030 | 1,039 | -3 | -0.3% | 138,500 |
| 2021/02/05 | 1,062 | 1,076 | 1,040 | 1,042 | -15 | -1.4% | 183,000 |
| 2021/02/04 | 1,050 | 1,061 | 1,031 | 1,057 | +3 | +0.3% | 149,300 |
| 2021/02/03 | 1,055 | 1,057 | 1,020 | 1,054 | +7 | +0.7% | 152,100 |
| 2021/02/02 | 1,019 | 1,053 | 1,002 | 1,047 | +37 | +3.7% | 187,900 |
| 2021/02/01 | 972 | 1,024 | 961 | 1,010 | +23 | +2.3% | 197,300 |
| 2021/01/29 | 1,030 | 1,042 | 980 | 987 | -51 | -4.9% | 410,000 |
| 2021/01/28 | 1,023 | 1,056 | 1,020 | 1,038 | -26 | -2.4% | 286,700 |
| 2021/01/27 | 1,092 | 1,096 | 1,047 | 1,064 | -18 | -1.7% | 306,100 |
| 2021/01/26 | 1,105 | 1,105 | 1,064 | 1,082 | -16 | -1.5% | 196,100 |
| 2021/01/25 | 1,081 | 1,103 | 1,070 | 1,098 | +10 | +0.9% | 135,800 |
| 2021/01/22 | 1,136 | 1,140 | 1,086 | 1,088 | -47 | -4.1% | 255,900 |
| 2021/01/21 | 1,137 | 1,153 | 1,107 | 1,135 | -9 | -0.8% | 268,200 |
| 2021/01/20 | 1,080 | 1,155 | 1,061 | 1,144 | +72 | +6.7% | 582,300 |
| 2021/01/19 | 1,130 | 1,134 | 1,060 | 1,072 | +8 | +0.8% | 602,500 |
| 2021/01/18 | 1,053 | 1,091 | 1,038 | 1,064 | -18 | -1.7% | 262,400 |
| 2021/01/15 | 1,161 | 1,175 | 1,081 | 1,082 | -54 | -4.8% | 449,300 |
| 2021/01/14 | 1,181 | 1,218 | 1,127 | 1,136 | -61 | -5.1% | 548,200 |
| 2021/01/13 | 1,155 | 1,228 | 1,143 | 1,197 | +52 | +4.5% | 554,600 |
| 2021/01/12 | 1,183 | 1,207 | 1,132 | 1,145 | -28 | -2.4% | 690,600 |
| 2021/01/08 | 1,131 | 1,178 | 1,110 | 1,173 | +63 | +5.7% | 649,600 |
| 2021/01/07 | 1,073 | 1,125 | 1,063 | 1,110 | +51 | +4.8% | 459,500 |
| 2021/01/06 | 1,065 | 1,101 | 1,036 | 1,059 | -2 | -0.2% | 336,600 |
| 2021/01/05 | 1,061 | 1,083 | 1,040 | 1,061 | -30 | -2.7% | 371,400 |
| 2021/01/04 | 1,124 | 1,150 | 1,027 | 1,091 | -1 | -0.1% | 743,500 |
| 2020/12/30 | 1,067 | 1,111 | 1,058 | 1,092 | +7 | +0.6% | 382,100 |
| 2020/12/29 | 1,046 | 1,110 | 1,046 | 1,085 | +29 | +2.7% | 252,400 |
| 2020/12/28 | 1,052 | 1,095 | 1,032 | 1,056 | +4 | +0.4% | 401,900 |
| 2020/12/25 | 1,040 | 1,085 | 1,037 | 1,052 | +11 | +1.1% | 268,300 |
| 2020/12/24 | 1,111 | 1,116 | 1,038 | 1,041 | -79 | -7.1% | 530,800 |
| 2020/12/23 | 1,075 | 1,125 | 1,011 | 1,120 | +60 | +5.7% | 528,400 |
| 2020/12/22 | 1,062 | 1,105 | 1,048 | 1,060 | +8 | +0.8% | 405,500 |
| 2020/12/21 | 1,061 | 1,081 | 1,025 | 1,052 | -10 | -0.9% | 383,800 |
| 2020/12/18 | 1,078 | 1,115 | 1,044 | 1,062 | -29 | -2.7% | 452,000 |
1051～
1100
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 | 79,600円 | +30.2% | +60.1% | 5.03% | 12.22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 | 151,700円 | +11.7% | -4.2% | 0.99% | 40.90倍 | 2.21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 | 196,800円 | +2.9% | -8.9% | 4.07% | 8.29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 | 186,800円 | +5.3% | +11.7% | 4.01% | 8.84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 | 126,400円 | +7.7% | -14.3% | 5.54% | 11.94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
