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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/10 | 2,350 | 2,383 | 2,327 | 2,383 | +33 | +1.4% | 45,500 |
| 2024/06/07 | 2,313 | 2,358 | 2,311 | 2,350 | +27 | +1.2% | 32,100 |
| 2024/06/06 | 2,373 | 2,377 | 2,323 | 2,323 | -26 | -1.1% | 44,600 |
| 2024/06/05 | 2,433 | 2,433 | 2,343 | 2,349 | -101 | -4.1% | 151,800 |
| 2024/06/04 | 2,360 | 2,483 | 2,360 | 2,450 | +97 | +4.1% | 303,000 |
| 2024/06/03 | 2,313 | 2,356 | 2,296 | 2,353 | +90 | +4% | 199,600 |
| 2024/05/31 | 2,210 | 2,271 | 2,203 | 2,263 | +55 | +2.5% | 131,200 |
| 2024/05/30 | 2,242 | 2,253 | 2,170 | 2,208 | -64 | -2.8% | 199,300 |
| 2024/05/29 | 2,388 | 2,392 | 2,272 | 2,272 | -119 | -5% | 203,100 |
| 2024/05/28 | 2,358 | 2,424 | 2,340 | 2,391 | +83 | +3.6% | 225,800 |
| 2024/05/27 | 2,300 | 2,312 | 2,268 | 2,308 | +7 | +0.3% | 104,100 |
| 2024/05/24 | 2,310 | 2,337 | 2,300 | 2,301 | -40 | -1.7% | 88,700 |
| 2024/05/23 | 2,448 | 2,448 | 2,338 | 2,341 | -79 | -3.3% | 114,300 |
| 2024/05/22 | 2,430 | 2,450 | 2,404 | 2,420 | +2 | +0.1% | 96,500 |
| 2024/05/21 | 2,386 | 2,438 | 2,383 | 2,418 | +73 | +3.1% | 191,800 |
| 2024/05/20 | 2,315 | 2,350 | 2,300 | 2,345 | +59 | +2.6% | 115,200 |
| 2024/05/17 | 2,292 | 2,313 | 2,264 | 2,286 | -33 | -1.4% | 129,800 |
| 2024/05/16 | 2,390 | 2,394 | 2,281 | 2,319 | -68 | -2.8% | 151,800 |
| 2024/05/15 | 2,461 | 2,461 | 2,361 | 2,387 | +7 | +0.3% | 192,000 |
| 2024/05/14 | 2,387 | 2,398 | 2,345 | 2,380 | -8 | -0.3% | 130,700 |
| 2024/05/13 | 2,311 | 2,393 | 2,309 | 2,388 | +89 | +3.9% | 117,700 |
201～
250
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 | 76,700円 | +30.2% | +60.1% | 5.22% | 11.77倍 | 0.84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 | 37,900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 | 184,800円 | +5.3% | +11.7% | 4.06% | 8.75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 | 126,100円 | +7.7% | -14.3% | 5.55% | 12.33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 | 70,300円 | +6.5% | +16.1% | 5.69% | 30.41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
