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 |
|---|---|---|---|---|---|---|---|
| 2005/10/27 | 1,446 | 1,465 | 1,412 | 1,450 | -30 | -2% | 49,800 |
| 2005/10/26 | 1,470 | 1,519 | 1,422 | 1,480 | -20 | -1.3% | 90,600 |
| 2005/10/25 | 1,384 | 1,551 | 1,351 | 1,500 | +56 | +3.9% | 207,200 |
| 2005/10/24 | 1,300 | 1,445 | 1,250 | 1,444 | +144 | +11.1% | 146,000 |
| 2005/10/21 | 1,250 | 1,338 | 1,239 | 1,300 | +50 | +4% | 214,900 |
| 2005/10/20 | 1,203 | 1,250 | 1,125 | 1,250 | +60 | +5% | 202,000 |
| 2005/10/19 | 1,049 | 1,240 | 1,040 | 1,190 | +140 | +13.3% | 263,000 |
| 2005/10/18 | 995 | 1,059 | 995 | 1,050 | +45 | +4.5% | 29,900 |
| 2005/10/17 | 1,011 | 1,028 | 997 | 1,005 | -5 | -0.5% | 17,500 |
| 2005/10/14 | 1,020 | 1,020 | 1,010 | 1,010 | -2 | -0.2% | 3,300 |
| 2005/10/13 | 1,000 | 1,020 | 1,000 | 1,012 | -13 | -1.3% | 6,100 |
| 2005/10/12 | 1,038 | 1,050 | 1,025 | 1,025 | -15 | -1.4% | 7,200 |
| 2005/10/11 | 1,050 | 1,050 | 1,020 | 1,040 | -10 | -1% | 10,500 |
| 2005/10/07 | 1,025 | 1,050 | 1,024 | 1,050 | +45 | +4.5% | 27,600 |
| 2005/10/06 | 1,039 | 1,039 | 1,000 | 1,005 | -44 | -4.2% | 18,700 |
| 2005/10/05 | 1,049 | 1,049 | 1,010 | 1,049 | +9 | +0.9% | 12,100 |
| 2005/10/04 | 999 | 1,040 | 980 | 1,040 | +40 | +4% | 24,400 |
| 2005/10/03 | 998 | 1,000 | 960 | 1,000 | ±0 | ±0% | 20,500 |
| 2005/09/30 | 1,000 | 1,000 | 950 | 1,000 | ±0 | ±0% | 29,600 |
| 2005/09/29 | 1,021 | 1,021 | 991 | 1,000 | -30 | -2.9% | 17,100 |
| 2005/09/28 | 1,021 | 1,039 | 1,015 | 1,030 | -11 | -1.1% | 8,600 |
| 2005/09/27 | 1,040 | 1,050 | 1,040 | 1,041 | -4 | -0.4% | 12,800 |
| 2005/09/26 | 1,050 | 1,065 | 1,045 | 1,045 | -5 | -0.5% | 22,800 |
| 2005/09/22 | 1,055 | 1,060 | 1,030 | 1,050 | -10 | -0.9% | 21,300 |
| 2005/09/21 | 1,098 | 1,098 | 1,050 | 1,060 | -6 | -0.6% | 15,900 |
| 2005/09/20 | 1,031 | 1,095 | 1,030 | 1,066 | +37 | +3.6% | 20,400 |
| 2005/09/16 | 1,068 | 1,068 | 1,029 | 1,029 | -11 | -1.1% | 11,700 |
| 2005/09/15 | 1,040 | 1,065 | 1,035 | 1,040 | -6 | -0.6% | 24,200 |
| 2005/09/14 | 1,040 | 1,050 | 1,037 | 1,046 | -4 | -0.4% | 31,500 |
| 2005/09/13 | 1,050 | 1,060 | 1,030 | 1,050 | ±0 | ±0% | 38,400 |
| 2005/09/12 | 1,072 | 1,072 | 1,050 | 1,050 | -20 | -1.9% | 37,800 |
| 2005/09/09 | 1,070 | 1,075 | 1,056 | 1,070 | ±0 | ±0% | 5,500 |
| 2005/09/08 | 1,061 | 1,076 | 1,050 | 1,070 | -20 | -1.8% | 15,400 |
| 2005/09/07 | 1,081 | 1,090 | 1,064 | 1,090 | -10 | -0.9% | 3,900 |
| 2005/09/06 | 1,120 | 1,130 | 1,095 | 1,100 | -18 | -1.6% | 10,600 |
| 2005/09/05 | 1,121 | 1,125 | 1,085 | 1,118 | -3 | -0.3% | 8,900 |
| 2005/09/02 | 1,072 | 1,121 | 1,072 | 1,121 | +49 | +4.6% | 24,100 |
| 2005/09/01 | 1,071 | 1,095 | 1,065 | 1,072 | +1 | +0.1% | 9,500 |
| 2005/08/31 | 1,048 | 1,107 | 1,040 | 1,071 | +21 | +2% | 28,700 |
| 2005/08/30 | 1,019 | 1,050 | 1,019 | 1,050 | +35 | +3.4% | 26,300 |
| 2005/08/29 | 1,021 | 1,024 | 1,015 | 1,015 | -32 | -3.1% | 17,300 |
| 2005/08/26 | 1,063 | 1,084 | 1,046 | 1,047 | -38 | -3.5% | 12,800 |
| 2005/08/25 | 1,085 | 1,085 | 1,051 | 1,085 | ±0 | ±0% | 11,600 |
| 2005/08/24 | 1,085 | 1,085 | 1,063 | 1,085 | -7 | -0.6% | 23,600 |
| 2005/08/23 | 1,131 | 1,150 | 1,090 | 1,092 | -58 | -5% | 40,600 |
| 2005/08/22 | 1,040 | 1,170 | 1,040 | 1,150 | +110 | +10.6% | 130,000 |
| 2005/08/19 | 1,035 | 1,050 | 1,018 | 1,040 | +5 | +0.5% | 51,300 |
| 2005/08/18 | 1,025 | 1,035 | 1,012 | 1,035 | -5 | -0.5% | 39,400 |
| 2005/08/17 | 1,040 | 1,050 | 1,010 | 1,040 | +20 | +2% | 28,000 |
| 2005/08/16 | 992 | 1,050 | 992 | 1,020 | +28 | +2.8% | 38,600 |
4801～
4850
件表示中 / 6970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 | 75,100円 | +30.2% | +60.1% | 5.33% | 11.53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 |
| 中北製 | 384,500円 | - | - | 2.60% | 7.54倍 | 0.54倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ツバキナカシマ | 35,300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 |
| マミヤＯＰ | 134,100円 | -25.8% | -48.5% | 5.22% | 4.62倍 | 0.55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 |
| 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
