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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,010 | 1,028 | 999 | 1,004 | -26 | -2.5% | 166,600 |
| 2017/11/14 | 1,048 | 1,058 | 1,025 | 1,030 | -20 | -1.9% | 169,800 |
| 2017/11/13 | 1,055 | 1,067 | 1,030 | 1,050 | -4 | -0.4% | 163,300 |
| 2017/11/10 | 1,025 | 1,057 | 1,021 | 1,054 | +14 | +1.3% | 186,400 |
| 2017/11/09 | 1,097 | 1,099 | 1,030 | 1,040 | -109 | -9.5% | 664,900 |
| 2017/11/08 | 1,153 | 1,153 | 1,128 | 1,149 | +12 | +1.1% | 99,600 |
| 2017/11/07 | 1,117 | 1,138 | 1,113 | 1,137 | +20 | +1.8% | 84,300 |
| 2017/11/06 | 1,136 | 1,141 | 1,113 | 1,117 | -22 | -1.9% | 91,700 |
| 2017/11/02 | 1,157 | 1,159 | 1,132 | 1,139 | -13 | -1.1% | 92,400 |
| 2017/11/01 | 1,145 | 1,155 | 1,135 | 1,152 | +11 | +1% | 116,700 |
| 2017/10/31 | 1,128 | 1,144 | 1,124 | 1,141 | +9 | +0.8% | 88,100 |
| 2017/10/30 | 1,140 | 1,151 | 1,121 | 1,132 | +6 | +0.5% | 183,000 |
| 2017/10/27 | 1,144 | 1,149 | 1,126 | 1,126 | -10 | -0.9% | 103,600 |
| 2017/10/26 | 1,130 | 1,151 | 1,128 | 1,136 | +12 | +1.1% | 111,400 |
| 2017/10/25 | 1,135 | 1,154 | 1,117 | 1,124 | -7 | -0.6% | 182,600 |
| 2017/10/24 | 1,124 | 1,146 | 1,113 | 1,131 | +7 | +0.6% | 123,500 |
| 2017/10/23 | 1,095 | 1,125 | 1,095 | 1,124 | +30 | +2.7% | 156,300 |
| 2017/10/20 | 1,085 | 1,130 | 1,082 | 1,094 | +4 | +0.4% | 128,600 |
| 2017/10/19 | 1,110 | 1,113 | 1,087 | 1,090 | -18 | -1.6% | 185,900 |
| 2017/10/18 | 1,130 | 1,136 | 1,106 | 1,108 | -26 | -2.3% | 95,600 |
| 2017/10/17 | 1,110 | 1,154 | 1,110 | 1,134 | +26 | +2.3% | 205,300 |
| 2017/10/16 | 1,112 | 1,124 | 1,103 | 1,108 | -1 | -0.1% | 146,500 |
| 2017/10/13 | 1,113 | 1,115 | 1,098 | 1,109 | -4 | -0.4% | 90,800 |
| 2017/10/12 | 1,097 | 1,117 | 1,096 | 1,113 | +18 | +1.6% | 102,200 |
| 2017/10/11 | 1,106 | 1,110 | 1,084 | 1,095 | -12 | -1.1% | 138,000 |
| 2017/10/10 | 1,112 | 1,122 | 1,102 | 1,107 | -6 | -0.5% | 134,000 |
| 2017/10/06 | 1,130 | 1,141 | 1,102 | 1,113 | -10 | -0.9% | 161,200 |
| 2017/10/05 | 1,151 | 1,152 | 1,120 | 1,123 | -24 | -2.1% | 125,100 |
| 2017/10/04 | 1,183 | 1,183 | 1,144 | 1,147 | -13 | -1.1% | 99,600 |
| 2017/10/03 | 1,188 | 1,189 | 1,147 | 1,160 | -5 | -0.4% | 138,400 |
| 2017/10/02 | 1,159 | 1,185 | 1,149 | 1,165 | +23 | +2% | 177,000 |
| 2017/09/29 | 1,131 | 1,157 | 1,131 | 1,142 | +3 | +0.3% | 68,100 |
| 2017/09/28 | 1,144 | 1,158 | 1,127 | 1,139 | +9 | +0.8% | 66,700 |
| 2017/09/27 | 1,125 | 1,156 | 1,120 | 1,130 | -7 | -0.6% | 83,300 |
| 2017/09/26 | 1,139 | 1,140 | 1,121 | 1,137 | -5 | -0.4% | 60,900 |
| 2017/09/25 | 1,130 | 1,150 | 1,129 | 1,142 | +13 | +1.2% | 107,200 |
| 2017/09/22 | 1,165 | 1,170 | 1,101 | 1,129 | -51 | -4.3% | 233,200 |
| 2017/09/21 | 1,191 | 1,196 | 1,175 | 1,180 | -12 | -1% | 102,800 |
| 2017/09/20 | 1,203 | 1,213 | 1,183 | 1,192 | -6 | -0.5% | 75,900 |
| 2017/09/19 | 1,200 | 1,213 | 1,190 | 1,198 | +18 | +1.5% | 106,200 |
| 2017/09/15 | 1,167 | 1,203 | 1,167 | 1,180 | +3 | +0.3% | 81,800 |
| 2017/09/14 | 1,182 | 1,206 | 1,171 | 1,177 | +34 | +3% | 193,200 |
| 2017/09/13 | 1,159 | 1,160 | 1,136 | 1,143 | -11 | -1% | 86,400 |
| 2017/09/12 | 1,125 | 1,167 | 1,125 | 1,154 | +36 | +3.2% | 131,500 |
| 2017/09/11 | 1,112 | 1,144 | 1,110 | 1,118 | +19 | +1.7% | 52,400 |
| 2017/09/08 | 1,117 | 1,137 | 1,094 | 1,099 | -18 | -1.6% | 85,100 |
| 2017/09/07 | 1,101 | 1,133 | 1,085 | 1,117 | +17 | +1.5% | 157,000 |
| 2017/09/06 | 1,080 | 1,122 | 1,063 | 1,100 | -5 | -0.5% | 153,100 |
| 2017/09/05 | 1,153 | 1,174 | 1,100 | 1,105 | -48 | -4.2% | 138,600 |
| 2017/09/04 | 1,163 | 1,165 | 1,137 | 1,153 | +2 | +0.2% | 109,500 |
1851～
1900
件表示中 / 6976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 | 81,700円 | +30.2% | +60.1% | 4.90% | 12.54倍 | 0.89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 |
| 大豊工業 | 58,300円 | +3.7% | +152.7% | 3.43% | 15.00倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| ＫＶＫ | 193,000円 | +2.9% | -8.9% | 4.15% | 8.13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 |
| エヌピーシー | 71,900円 | -13.9% | -21.8% | 1.39% | 13.01倍 | 1.55倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| オカダアイヨン | 187,300円 | +5.3% | +11.7% | 4.00% | 8.87倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
