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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,335 | 1,344 | 1,325 | 1,330 | +6 | +0.5% | 112,700 |
| 2017/07/07 | 1,317 | 1,341 | 1,313 | 1,324 | ±0 | ±0% | 103,800 |
| 2017/07/06 | 1,330 | 1,339 | 1,315 | 1,324 | ±0 | ±0% | 89,600 |
| 2017/07/05 | 1,283 | 1,327 | 1,283 | 1,324 | +26 | +2% | 177,300 |
| 2017/07/04 | 1,342 | 1,347 | 1,291 | 1,298 | -36 | -2.7% | 211,700 |
| 2017/07/03 | 1,311 | 1,334 | 1,309 | 1,334 | +16 | +1.2% | 85,100 |
| 2017/06/30 | 1,312 | 1,318 | 1,292 | 1,318 | -24 | -1.8% | 252,000 |
| 2017/06/29 | 1,346 | 1,357 | 1,320 | 1,342 | +2 | +0.1% | 180,800 |
| 2017/06/28 | 1,390 | 1,390 | 1,333 | 1,340 | -51 | -3.7% | 192,500 |
| 2017/06/27 | 1,370 | 1,395 | 1,361 | 1,391 | +30 | +2.2% | 223,400 |
| 2017/06/26 | 1,332 | 1,369 | 1,332 | 1,361 | +16 | +1.2% | 151,300 |
| 2017/06/23 | 1,355 | 1,360 | 1,312 | 1,345 | -22 | -1.6% | 234,000 |
| 2017/06/22 | 1,353 | 1,382 | 1,352 | 1,367 | +8 | +0.6% | 159,500 |
| 2017/06/21 | 1,382 | 1,382 | 1,348 | 1,359 | -28 | -2% | 195,800 |
| 2017/06/20 | 1,393 | 1,408 | 1,370 | 1,387 | +14 | +1% | 217,100 |
| 2017/06/19 | 1,370 | 1,391 | 1,350 | 1,373 | +8 | +0.6% | 197,000 |
| 2017/06/16 | 1,360 | 1,365 | 1,337 | 1,365 | -1 | -0.1% | 173,600 |
| 2017/06/15 | 1,410 | 1,411 | 1,350 | 1,366 | -56 | -3.9% | 338,300 |
| 2017/06/14 | 1,465 | 1,475 | 1,415 | 1,422 | -41 | -2.8% | 174,900 |
| 2017/06/13 | 1,495 | 1,495 | 1,449 | 1,463 | -40 | -2.7% | 264,500 |
| 2017/06/12 | 1,493 | 1,513 | 1,471 | 1,503 | +39 | +2.7% | 299,600 |
| 2017/06/09 | 1,450 | 1,473 | 1,439 | 1,464 | +28 | +1.9% | 119,900 |
| 2017/06/08 | 1,451 | 1,463 | 1,428 | 1,436 | -15 | -1% | 118,900 |
| 2017/06/07 | 1,425 | 1,458 | 1,424 | 1,451 | +9 | +0.6% | 127,300 |
| 2017/06/06 | 1,478 | 1,480 | 1,431 | 1,442 | -14 | -1% | 227,700 |
| 2017/06/05 | 1,465 | 1,502 | 1,454 | 1,456 | -16 | -1.1% | 147,200 |
| 2017/06/02 | 1,477 | 1,480 | 1,440 | 1,472 | +14 | +1% | 244,300 |
| 2017/06/01 | 1,447 | 1,483 | 1,446 | 1,458 | -2 | -0.1% | 233,400 |
| 2017/05/31 | 1,504 | 1,510 | 1,446 | 1,460 | -65 | -4.3% | 401,900 |
| 2017/05/30 | 1,554 | 1,554 | 1,505 | 1,525 | -38 | -2.4% | 248,900 |
| 2017/05/29 | 1,564 | 1,595 | 1,550 | 1,563 | -7 | -0.4% | 243,600 |
| 2017/05/26 | 1,538 | 1,579 | 1,518 | 1,570 | +22 | +1.4% | 220,500 |
| 2017/05/25 | 1,575 | 1,583 | 1,535 | 1,548 | -20 | -1.3% | 331,000 |
| 2017/05/24 | 1,520 | 1,570 | 1,485 | 1,568 | +73 | +4.9% | 423,900 |
| 2017/05/23 | 1,559 | 1,560 | 1,491 | 1,495 | -56 | -3.6% | 305,000 |
| 2017/05/22 | 1,520 | 1,584 | 1,515 | 1,551 | +49 | +3.3% | 398,200 |
| 2017/05/19 | 1,517 | 1,518 | 1,460 | 1,502 | +7 | +0.5% | 295,800 |
| 2017/05/18 | 1,456 | 1,524 | 1,432 | 1,495 | -11 | -0.7% | 471,800 |
| 2017/05/17 | 1,424 | 1,523 | 1,419 | 1,506 | +100 | +7.1% | 800,300 |
| 2017/05/16 | 1,340 | 1,418 | 1,340 | 1,406 | +104 | +8% | 395,300 |
| 2017/05/15 | 1,316 | 1,329 | 1,270 | 1,302 | -35 | -2.6% | 213,600 |
| 2017/05/12 | 1,390 | 1,391 | 1,313 | 1,337 | -63 | -4.5% | 215,000 |
| 2017/05/11 | 1,405 | 1,436 | 1,397 | 1,400 | -5 | -0.4% | 116,800 |
| 2017/05/10 | 1,389 | 1,415 | 1,382 | 1,405 | -12 | -0.8% | 139,700 |
| 2017/05/09 | 1,459 | 1,459 | 1,417 | 1,417 | -43 | -2.9% | 104,000 |
| 2017/05/08 | 1,444 | 1,470 | 1,427 | 1,460 | +68 | +4.9% | 228,400 |
| 2017/05/02 | 1,400 | 1,416 | 1,370 | 1,392 | +12 | +0.9% | 150,900 |
| 2017/05/01 | 1,363 | 1,416 | 1,363 | 1,380 | +25 | +1.8% | 183,200 |
| 2017/04/28 | 1,343 | 1,365 | 1,333 | 1,355 | +6 | +0.4% | 93,300 |
| 2017/04/27 | 1,335 | 1,355 | 1,316 | 1,349 | -13 | -1% | 127,800 |
1901～
1950
件表示中 / 6939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 | 74,600円 | +4.4% | +1.3% | 5.03% | 9.16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 |
| ＫＶＫ | 181,500円 | +2.4% | -2.3% | 3.86% | 7.65倍 | 0.53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 |
| ＡＣＳＬ | 97,700円 | +92.5% | - | 0.00% | 503.61倍 | 165.59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 |
| マミヤＯＰ | 134,300円 | +20.5% | +23.9% | 6.70% | 3.02倍 | 0.57倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| サンデン | 12,600円 | +0.5% | - | 0.00% | - | 0.62倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
