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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/10 | 2,297 | 2,315 | 2,276 | 2,299 | +2 | +0.1% | 74,500 |
| 2024/05/09 | 2,311 | 2,313 | 2,281 | 2,297 | -12 | -0.5% | 56,800 |
| 2024/05/08 | 2,339 | 2,349 | 2,309 | 2,309 | -20 | -0.9% | 58,000 |
| 2024/05/07 | 2,327 | 2,340 | 2,304 | 2,329 | +37 | +1.6% | 66,700 |
| 2024/05/02 | 2,300 | 2,315 | 2,286 | 2,292 | -7 | -0.3% | 47,500 |
| 2024/05/01 | 2,327 | 2,336 | 2,295 | 2,299 | -58 | -2.5% | 53,000 |
| 2024/04/30 | 2,338 | 2,357 | 2,314 | 2,357 | +50 | +2.2% | 69,700 |
| 2024/04/26 | 2,281 | 2,327 | 2,278 | 2,307 | +24 | +1.1% | 140,100 |
| 2024/04/25 | 2,296 | 2,325 | 2,282 | 2,283 | -43 | -1.8% | 58,000 |
| 2024/04/24 | 2,310 | 2,335 | 2,280 | 2,326 | +53 | +2.3% | 70,100 |
| 2024/04/23 | 2,325 | 2,341 | 2,273 | 2,273 | +23 | +1% | 86,500 |
| 2024/04/22 | 2,300 | 2,301 | 2,222 | 2,250 | -48 | -2.1% | 109,400 |
| 2024/04/19 | 2,403 | 2,403 | 2,271 | 2,298 | -106 | -4.4% | 129,200 |
| 2024/04/18 | 2,289 | 2,417 | 2,278 | 2,404 | +82 | +3.5% | 104,900 |
| 2024/04/17 | 2,320 | 2,360 | 2,299 | 2,322 | +17 | +0.7% | 106,200 |
| 2024/04/16 | 2,365 | 2,365 | 2,305 | 2,305 | -79 | -3.3% | 112,500 |
| 2024/04/15 | 2,353 | 2,386 | 2,341 | 2,384 | +6 | +0.3% | 42,600 |
| 2024/04/12 | 2,397 | 2,419 | 2,370 | 2,378 | +17 | +0.7% | 80,000 |
| 2024/04/11 | 2,350 | 2,368 | 2,338 | 2,361 | -8 | -0.3% | 39,000 |
| 2024/04/10 | 2,385 | 2,407 | 2,369 | 2,369 | -42 | -1.7% | 85,900 |
| 2024/04/09 | 2,407 | 2,429 | 2,387 | 2,411 | +4 | +0.2% | 48,300 |
| 2024/04/08 | 2,400 | 2,427 | 2,382 | 2,407 | +30 | +1.3% | 68,000 |
| 2024/04/05 | 2,374 | 2,413 | 2,355 | 2,377 | -25 | -1% | 93,000 |
| 2024/04/04 | 2,452 | 2,462 | 2,402 | 2,402 | -43 | -1.8% | 65,000 |
| 2024/04/03 | 2,422 | 2,463 | 2,300 | 2,445 | +2 | +0.1% | 122,900 |
| 2024/04/02 | 2,505 | 2,513 | 2,443 | 2,443 | -40 | -1.6% | 84,300 |
| 2024/04/01 | 2,532 | 2,553 | 2,470 | 2,483 | -60 | -2.4% | 67,800 |
| 2024/03/29 | 2,496 | 2,548 | 2,479 | 2,543 | +62 | +2.5% | 71,900 |
| 2024/03/28 | 2,450 | 2,503 | 2,435 | 2,481 | -8 | -0.3% | 63,000 |
201～
250
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
