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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,027 | 2,073 | 2,025 | 2,047 | -8 | -0.4% | 72,000 |
| 2024/08/20 | 2,041 | 2,062 | 2,024 | 2,055 | +49 | +2.4% | 103,900 |
| 2024/08/19 | 2,030 | 2,057 | 1,984 | 2,006 | -27 | -1.3% | 127,200 |
| 2024/08/16 | 1,977 | 2,033 | 1,975 | 2,033 | +104 | +5.4% | 135,000 |
| 2024/08/15 | 1,942 | 1,956 | 1,902 | 1,929 | -8 | -0.4% | 166,500 |
| 2024/08/14 | 1,785 | 1,949 | 1,772 | 1,937 | +80 | +4.3% | 329,200 |
| 2024/08/13 | 1,840 | 1,883 | 1,813 | 1,857 | +51 | +2.8% | 236,700 |
| 2024/08/09 | 1,831 | 1,858 | 1,756 | 1,806 | +49 | +2.8% | 232,000 |
| 2024/08/08 | 1,718 | 1,798 | 1,691 | 1,757 | -1 | -0.1% | 169,600 |
| 2024/08/07 | 1,686 | 1,811 | 1,664 | 1,758 | +45 | +2.6% | 262,400 |
| 2024/08/06 | 1,596 | 1,742 | 1,596 | 1,713 | +257 | +17.7% | 361,500 |
| 2024/08/05 | 1,736 | 1,751 | 1,456 | 1,456 | -400 | -21.6% | 391,500 |
| 2024/08/02 | 1,971 | 1,974 | 1,846 | 1,856 | -245 | -11.7% | 306,600 |
| 2024/08/01 | 2,210 | 2,210 | 2,101 | 2,101 | -116 | -5.2% | 144,000 |
| 2024/07/31 | 2,168 | 2,222 | 2,131 | 2,217 | +29 | +1.3% | 118,000 |
| 2024/07/30 | 2,231 | 2,231 | 2,162 | 2,188 | -57 | -2.5% | 216,400 |
| 2024/07/29 | 2,235 | 2,268 | 2,223 | 2,245 | +55 | +2.5% | 108,700 |
| 2024/07/26 | 2,210 | 2,229 | 2,170 | 2,190 | -16 | -0.7% | 107,200 |
| 2024/07/25 | 2,229 | 2,243 | 2,191 | 2,206 | -58 | -2.6% | 185,600 |
| 2024/07/24 | 2,298 | 2,320 | 2,264 | 2,264 | -34 | -1.5% | 103,600 |
| 2024/07/23 | 2,365 | 2,375 | 2,281 | 2,298 | -32 | -1.4% | 151,800 |
| 2024/07/22 | 2,393 | 2,400 | 2,330 | 2,330 | -78 | -3.2% | 141,500 |
| 2024/07/19 | 2,425 | 2,445 | 2,400 | 2,408 | -15 | -0.6% | 121,500 |
| 2024/07/18 | 2,488 | 2,518 | 2,423 | 2,423 | -161 | -6.2% | 287,600 |
| 2024/07/17 | 2,611 | 2,653 | 2,584 | 2,584 | -41 | -1.6% | 79,300 |
| 2024/07/16 | 2,656 | 2,658 | 2,608 | 2,625 | -47 | -1.8% | 68,300 |
| 2024/07/12 | 2,630 | 2,728 | 2,630 | 2,672 | +12 | +0.5% | 111,700 |
| 2024/07/11 | 2,690 | 2,702 | 2,641 | 2,660 | -7 | -0.3% | 91,000 |
| 2024/07/10 | 2,700 | 2,707 | 2,626 | 2,667 | -20 | -0.7% | 155,200 |
| 2024/07/09 | 2,658 | 2,737 | 2,657 | 2,687 | +45 | +1.7% | 258,700 |
| 2024/07/08 | 2,601 | 2,645 | 2,574 | 2,642 | +45 | +1.7% | 127,500 |
| 2024/07/05 | 2,558 | 2,619 | 2,553 | 2,597 | +39 | +1.5% | 101,500 |
| 2024/07/04 | 2,518 | 2,590 | 2,515 | 2,558 | +50 | +2% | 95,600 |
| 2024/07/03 | 2,524 | 2,540 | 2,483 | 2,508 | +14 | +0.6% | 89,700 |
| 2024/07/02 | 2,566 | 2,579 | 2,491 | 2,494 | -48 | -1.9% | 107,700 |
| 2024/07/01 | 2,555 | 2,581 | 2,515 | 2,542 | +27 | +1.1% | 131,500 |
| 2024/06/28 | 2,492 | 2,527 | 2,475 | 2,515 | +25 | +1% | 58,900 |
| 2024/06/27 | 2,515 | 2,532 | 2,488 | 2,490 | -30 | -1.2% | 82,900 |
| 2024/06/26 | 2,470 | 2,537 | 2,465 | 2,520 | +66 | +2.7% | 181,900 |
| 2024/06/25 | 2,451 | 2,463 | 2,427 | 2,454 | -17 | -0.7% | 108,800 |
| 2024/06/24 | 2,421 | 2,475 | 2,390 | 2,471 | +19 | +0.8% | 321,200 |
| 2024/06/21 | 2,589 | 2,601 | 2,443 | 2,452 | -166 | -6.3% | 363,900 |
| 2024/06/20 | 2,670 | 2,670 | 2,592 | 2,618 | -55 | -2.1% | 177,500 |
| 2024/06/19 | 2,682 | 2,779 | 2,652 | 2,673 | +25 | +0.9% | 526,900 |
| 2024/06/18 | 2,491 | 2,648 | 2,485 | 2,648 | +187 | +7.6% | 423,200 |
| 2024/06/17 | 2,485 | 2,498 | 2,422 | 2,461 | -10 | -0.4% | 98,500 |
| 2024/06/14 | 2,340 | 2,485 | 2,336 | 2,471 | +106 | +4.5% | 190,100 |
| 2024/06/13 | 2,402 | 2,435 | 2,365 | 2,365 | -28 | -1.2% | 89,600 |
| 2024/06/12 | 2,398 | 2,399 | 2,371 | 2,393 | +11 | +0.5% | 50,300 |
| 2024/06/11 | 2,388 | 2,412 | 2,374 | 2,382 | -1 | ±0% | 63,300 |
151～
200
件表示中 / 6927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 | 74,000円 | +4.4% | +1.3% | 5.07% | 9.09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 |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＡＣＳＬ | 99,100円 | +92.5% | - | 0.00% | 493.03倍 | 162.73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 |
| 冨士ダイス | 68,500円 | +1.9% | -3.6% | 5.84% | 23.10倍 | 0.67倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| サンデン | 12,100円 | +0.5% | - | 0.00% | - | 0.60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
