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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 2,260 | 2,321 | 2,230 | 2,292 | +79 | +3.6% | 150,800 |
| 2024/10/02 | 2,208 | 2,257 | 2,202 | 2,213 | -44 | -1.9% | 155,200 |
| 2024/10/01 | 2,221 | 2,259 | 2,194 | 2,257 | +86 | +4% | 93,700 |
| 2024/09/30 | 2,197 | 2,247 | 2,167 | 2,171 | -104 | -4.6% | 106,100 |
| 2024/09/27 | 2,273 | 2,297 | 2,237 | 2,275 | +17 | +0.8% | 113,800 |
| 2024/09/26 | 2,205 | 2,271 | 2,204 | 2,258 | +80 | +3.7% | 168,600 |
| 2024/09/25 | 2,191 | 2,209 | 2,172 | 2,178 | -30 | -1.4% | 128,100 |
| 2024/09/24 | 2,248 | 2,289 | 2,204 | 2,208 | +86 | +4.1% | 224,100 |
| 2024/09/20 | 2,123 | 2,143 | 2,101 | 2,122 | +48 | +2.3% | 145,700 |
| 2024/09/19 | 2,038 | 2,090 | 2,037 | 2,074 | +59 | +2.9% | 86,700 |
| 2024/09/18 | 2,028 | 2,035 | 1,992 | 2,015 | +17 | +0.9% | 67,100 |
| 2024/09/17 | 2,060 | 2,060 | 1,976 | 1,998 | -51 | -2.5% | 118,900 |
| 2024/09/13 | 2,013 | 2,080 | 2,010 | 2,049 | +39 | +1.9% | 126,000 |
| 2024/09/12 | 2,000 | 2,048 | 1,990 | 2,010 | +59 | +3% | 98,400 |
| 2024/09/11 | 2,012 | 2,020 | 1,928 | 1,951 | -56 | -2.8% | 187,600 |
| 2024/09/10 | 2,024 | 2,050 | 1,989 | 2,007 | -9 | -0.4% | 90,700 |
| 2024/09/09 | 1,948 | 2,029 | 1,931 | 2,016 | -24 | -1.2% | 127,100 |
| 2024/09/06 | 2,097 | 2,114 | 2,029 | 2,040 | -47 | -2.3% | 157,800 |
| 2024/09/05 | 2,077 | 2,134 | 2,073 | 2,087 | +4 | +0.2% | 91,900 |
| 2024/09/04 | 2,080 | 2,131 | 2,070 | 2,083 | -89 | -4.1% | 141,300 |
| 2024/09/03 | 2,204 | 2,204 | 2,152 | 2,172 | -38 | -1.7% | 95,100 |
| 2024/09/02 | 2,234 | 2,242 | 2,179 | 2,210 | +5 | +0.2% | 128,600 |
| 2024/08/30 | 2,137 | 2,205 | 2,126 | 2,205 | +82 | +3.9% | 124,800 |
| 2024/08/29 | 2,060 | 2,124 | 2,055 | 2,123 | +21 | +1% | 95,500 |
| 2024/08/28 | 2,122 | 2,122 | 2,069 | 2,102 | -23 | -1.1% | 78,400 |
| 2024/08/27 | 2,085 | 2,126 | 2,052 | 2,125 | +33 | +1.6% | 75,200 |
| 2024/08/26 | 2,079 | 2,095 | 2,025 | 2,092 | +16 | +0.8% | 103,900 |
| 2024/08/23 | 2,100 | 2,108 | 2,028 | 2,076 | -52 | -2.4% | 203,000 |
| 2024/08/22 | 2,063 | 2,156 | 2,057 | 2,128 | +81 | +4% | 142,900 |
| 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 |
151～
200
件表示中 / 6956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 | 77,600円 | +30.2% | +60.1% | 5.15% | 11.91倍 | 0.85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 | 37,600円 | -5.8% | - | 0.00% | - | 0.24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 |
| オカダアイヨン | 183,500円 | +5.3% | +11.7% | 4.09% | 8.69倍 | 0.86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 | 124,800円 | +7.7% | -14.3% | 5.61% | 12.20倍 | 0.33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 |
| 冨士ダイス | 70,000円 | +6.5% | +16.1% | 5.71% | 30.28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 |
市場注目の銘柄
チャート関連のコラム
