ワコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 517.5 | 523.1 | 513.8 | 517.5 | +6.2 | +1.2% | 811,200 |
| 2005/01/14 | 506.3 | 524.4 | 503.8 | 511.3 | +1.3 | +0.3% | 1,523,200 |
| 2005/01/13 | 521.9 | 521.9 | 507.5 | 510 | -11.9 | -2.3% | 1,161,600 |
| 2005/01/12 | 531.9 | 531.9 | 521.9 | 521.9 | -11.2 | -2.1% | 1,174,400 |
| 2005/01/11 | 534.4 | 537.5 | 525 | 533.1 | +4.3 | +0.8% | 1,313,600 |
| 2005/01/07 | 536.3 | 540 | 525 | 528.8 | -1.8 | -0.3% | 1,633,600 |
| 2005/01/06 | 517.5 | 535.6 | 513.8 | 530.6 | +13.1 | +2.5% | 4,256,000 |
| 2005/01/05 | 510.6 | 524.4 | 510.6 | 517.5 | -5.6 | -1.1% | 1,166,400 |
| 2005/01/04 | 512.5 | 525 | 506.9 | 523.1 | +5 | +1% | 723,200 |
| 2004/12/30 | 514.4 | 519.4 | 512.5 | 518.1 | +5 | +1% | 785,600 |
| 2004/12/29 | 507.5 | 520 | 506.3 | 513.1 | +11.2 | +2.2% | 2,942,400 |
| 2004/12/28 | 481.3 | 501.9 | 479.4 | 501.9 | +25 | +5.2% | 2,593,600 |
| 2004/12/27 | 481.3 | 484.4 | 475 | 476.9 | -0.6 | -0.1% | 1,468,800 |
| 2004/12/24 | 481.3 | 485 | 476.3 | 477.5 | -4.4 | -0.9% | 1,628,800 |
| 2004/12/22 | 488.8 | 491.9 | 481.3 | 481.9 | -3.7 | -0.8% | 976,000 |
| 2004/12/21 | 496.9 | 498.8 | 484.4 | 485.6 | -6.9 | -1.4% | 947,200 |
| 2004/12/20 | 501.3 | 501.9 | 490.6 | 492.5 | -2.5 | -0.5% | 992,000 |
| 2004/12/17 | 488.8 | 503.1 | 484.4 | 495 | +12.5 | +2.6% | 2,931,200 |
| 2004/12/16 | 483.8 | 485 | 478.8 | 482.5 | -1.9 | -0.4% | 640,000 |
| 2004/12/15 | 485 | 499.4 | 484.4 | 484.4 | -6.9 | -1.4% | 907,200 |
| 2004/12/14 | 481.3 | 491.9 | 470.6 | 491.3 | +9.4 | +2% | 1,129,600 |
| 2004/12/13 | 494.4 | 498.1 | 481.9 | 481.9 | -16.9 | -3.4% | 899,200 |
| 2004/12/10 | 500 | 504.4 | 494.4 | 498.8 | -4.3 | -0.9% | 662,400 |
| 2004/12/09 | 513.1 | 518.8 | 499.4 | 503.1 | -9.4 | -1.8% | 641,600 |
| 2004/12/08 | 500 | 513.1 | 491.3 | 512.5 | +6.2 | +1.2% | 974,400 |
| 2004/12/07 | 516.3 | 521.9 | 500 | 506.3 | -11.2 | -2.2% | 955,200 |
| 2004/12/06 | 530 | 530 | 512.5 | 517.5 | -9.4 | -1.8% | 825,600 |
| 2004/12/03 | 528.1 | 532.5 | 518.8 | 526.9 | +3.1 | +0.6% | 1,265,600 |
| 2004/12/02 | 532.5 | 544.4 | 523.8 | 523.8 | +0.7 | +0.1% | 4,400,000 |
| 2004/12/01 | 520 | 528.8 | 510 | 523.1 | +1.8 | +0.3% | 2,776,000 |
| 2004/11/30 | 505.6 | 521.3 | 500.6 | 521.3 | +12.5 | +2.5% | 2,441,600 |
| 2004/11/29 | 494.4 | 515.6 | 493.8 | 508.8 | +11.3 | +2.3% | 1,985,600 |
| 2004/11/26 | 496.9 | 502.5 | 492.5 | 497.5 | -3.8 | -0.8% | 1,076,800 |
| 2004/11/25 | 496.9 | 502.5 | 490.6 | 501.3 | +8.2 | +1.7% | 945,600 |
| 2004/11/24 | 484.4 | 504.4 | 484.4 | 493.1 | -3.8 | -0.8% | 1,220,800 |
| 2004/11/22 | 493.8 | 497.5 | 483.8 | 496.9 | -12.5 | -2.5% | 1,321,600 |
| 2004/11/19 | 525 | 527.5 | 507.5 | 509.4 | -23.1 | -4.3% | 1,409,600 |
| 2004/11/18 | 550 | 551.9 | 526.3 | 532.5 | -13.1 | -2.4% | 1,068,800 |
| 2004/11/17 | 533.8 | 546.3 | 525 | 545.6 | +5.6 | +1% | 1,376,000 |
| 2004/11/16 | 550.6 | 555 | 536.3 | 540 | -4.4 | -0.8% | 1,131,200 |
| 2004/11/15 | 553.8 | 561.3 | 543.8 | 544.4 | -3.1 | -0.6% | 1,870,400 |
| 2004/11/12 | 543.8 | 552.5 | 537.5 | 547.5 | +22.5 | +4.3% | 2,475,200 |
| 2004/11/11 | 530.6 | 555 | 521.9 | 525 | -5.6 | -1.1% | 4,796,800 |
| 2004/11/10 | 497.5 | 530.6 | 495 | 530.6 | +39.3 | +8% | 4,806,400 |
| 2004/11/09 | 468.8 | 493.8 | 466.3 | 491.3 | +16.9 | +3.6% | 1,323,200 |
| 2004/11/08 | 493.8 | 496.9 | 473.8 | 474.4 | -13.1 | -2.7% | 1,211,200 |
| 2004/11/05 | 464.4 | 500 | 460.6 | 487.5 | +32.5 | +7.1% | 2,772,800 |
| 2004/11/04 | 456.9 | 465.6 | 453.1 | 455 | +10 | +2.2% | 915,200 |
| 2004/11/02 | 432.5 | 454.4 | 432.5 | 445 | +13.1 | +3% | 1,283,200 |
| 2004/11/01 | 456.3 | 456.3 | 431.9 | 431.9 | -28.7 | -6.2% | 974,400 |
4951～
5000
件表示中 / 5375件
類似銘柄と比較する
現在ご覧いただいている「ワコム」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 |
|---|---|---|---|---|---|---|---|---|
| ワコム | 51,100円 | +1.0% | -13.7% | 3.91% | 11.08倍 | 2.06倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ニチコン | 109,000円 | -3.1% | -38.6% | 3.21% | 12.11倍 | 0.65倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ＯＫＩ | 86,900円 | +7.4% | -20.7% | 3.45% | 7.93倍 | 0.54倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＩＤＥＣ | 222,900円 | -8.0% | -54.9% | 5.83% | 46.28倍 | 1.03倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 260,000円 | +3.9% | +2.7% | 4.81% | 13.26倍 | 1.13倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
