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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 462.5 | 468.1 | 458.1 | 463.8 | ±0 | ±0% | 672,000 |
| 2004/03/22 | 462.5 | 471.9 | 458.8 | 463.8 | -0.6 | -0.1% | 817,600 |
| 2004/03/19 | 461.3 | 470.6 | 457.5 | 464.4 | +3.1 | +0.7% | 564,800 |
| 2004/03/18 | 469.4 | 474.4 | 460 | 461.3 | -8.1 | -1.7% | 787,200 |
| 2004/03/17 | 473.1 | 479.4 | 468.8 | 469.4 | -3.7 | -0.8% | 1,041,600 |
| 2004/03/16 | 487.5 | 488.8 | 470.6 | 473.1 | -16.3 | -3.3% | 942,400 |
| 2004/03/15 | 497.5 | 498.8 | 488.1 | 489.4 | +4.4 | +0.9% | 1,056,000 |
| 2004/03/12 | 500 | 511.3 | 484.4 | 485 | -20.6 | -4.1% | 2,406,400 |
| 2004/03/11 | 460.6 | 513.8 | 460.6 | 505.6 | +50.6 | +11.1% | 7,040,000 |
| 2004/03/10 | 456.3 | 468.8 | 453.1 | 455 | -6.3 | -1.4% | 1,126,400 |
| 2004/03/09 | 456.3 | 467.5 | 446.9 | 461.3 | +4.4 | +1% | 1,092,800 |
| 2004/03/08 | 459.4 | 471.3 | 451.3 | 456.9 | -0.6 | -0.1% | 835,200 |
| 2004/03/05 | 459.4 | 466.3 | 453.8 | 457.5 | -5 | -1.1% | 764,800 |
| 2004/03/04 | 462.5 | 468.8 | 456.3 | 462.5 | -6.3 | -1.3% | 1,147,200 |
| 2004/03/03 | 478.1 | 478.1 | 464.4 | 468.8 | -3.1 | -0.7% | 604,800 |
| 2004/03/02 | 486.9 | 491.3 | 468.8 | 471.9 | -11.2 | -2.3% | 1,150,400 |
| 2004/03/01 | 467.5 | 483.1 | 461.3 | 483.1 | +15.6 | +3.3% | 1,598,400 |
| 2004/02/27 | 470 | 471.9 | 461.9 | 467.5 | -2.5 | -0.5% | 692,800 |
| 2004/02/26 | 469.4 | 473.8 | 463.1 | 470 | +5.6 | +1.2% | 790,400 |
| 2004/02/25 | 453.8 | 467.5 | 440.6 | 464.4 | +16.3 | +3.6% | 1,694,400 |
| 2004/02/24 | 456.9 | 460 | 446.9 | 448.1 | -14.4 | -3.1% | 1,208,000 |
| 2004/02/23 | 468.8 | 474.4 | 451.9 | 462.5 | -7.5 | -1.6% | 1,489,600 |
| 2004/02/20 | 481.3 | 484.4 | 469.4 | 470 | -10.6 | -2.2% | 905,600 |
| 2004/02/19 | 469.4 | 496.9 | 467.5 | 480.6 | +5 | +1.1% | 1,286,400 |
| 2004/02/18 | 492.5 | 498.1 | 471.9 | 475.6 | -17.5 | -3.5% | 1,161,600 |
| 2004/02/17 | 494.4 | 503.1 | 493.1 | 493.1 | -10 | -2% | 985,600 |
| 2004/02/16 | 512.5 | 515 | 500.6 | 503.1 | -11.3 | -2.2% | 1,160,000 |
| 2004/02/13 | 496.9 | 515.6 | 492.5 | 514.4 | +13.1 | +2.6% | 2,102,400 |
| 2004/02/12 | 500 | 509.4 | 496.3 | 501.3 | -13.7 | -2.7% | 2,606,400 |
| 2004/02/10 | 531.3 | 535 | 512.5 | 515 | -10 | -1.9% | 1,620,800 |
| 2004/02/09 | 548.8 | 556.3 | 520.6 | 525 | -17.5 | -3.2% | 3,462,400 |
| 2004/02/06 | 518.8 | 543.1 | 512.5 | 542.5 | +30 | +5.9% | 3,740,800 |
| 2004/02/05 | 500.6 | 525.6 | 497.5 | 512.5 | ±0 | ±0% | 1,712,000 |
| 2004/02/04 | 543.1 | 545.6 | 506.3 | 512.5 | -33.8 | -6.2% | 3,769,600 |
| 2004/02/03 | 537.5 | 548.1 | 523.8 | 546.3 | +15 | +2.8% | 7,547,200 |
| 2004/02/02 | 521.9 | 540 | 518.8 | 531.3 | +15.7 | +3% | 9,025,600 |
| 2004/01/30 | 493.1 | 527.5 | 484.4 | 515.6 | +21.8 | +4.4% | 11,096,000 |
| 2004/01/29 | 469.4 | 495 | 462.5 | 493.8 | +21.3 | +4.5% | 1,651,200 |
| 2004/01/28 | 475 | 487.5 | 471.9 | 472.5 | -8.8 | -1.8% | 1,113,600 |
| 2004/01/27 | 468.8 | 492.5 | 468.1 | 481.3 | +11.3 | +2.4% | 1,486,400 |
| 2004/01/26 | 489.4 | 490.6 | 468.8 | 470 | -15 | -3.1% | 953,600 |
| 2004/01/23 | 490.6 | 490.6 | 482.5 | 485 | -2.5 | -0.5% | 908,800 |
| 2004/01/22 | 493.8 | 496.9 | 485.6 | 487.5 | +0.6 | +0.1% | 1,000,000 |
| 2004/01/21 | 493.8 | 507.5 | 482.5 | 486.9 | -5 | -1% | 2,579,200 |
| 2004/01/20 | 496.9 | 500.6 | 490.6 | 491.9 | -9.4 | -1.9% | 1,852,800 |
| 2004/01/19 | 487.5 | 508.8 | 481.3 | 501.3 | +20 | +4.2% | 6,196,800 |
| 2004/01/16 | 487.5 | 496.9 | 474.4 | 481.3 | -6.2 | -1.3% | 4,102,400 |
| 2004/01/15 | 446.9 | 495.6 | 445 | 487.5 | +40 | +8.9% | 6,078,400 |
| 2004/01/14 | 450.6 | 455.6 | 440.6 | 447.5 | -4.4 | -1% | 1,156,800 |
| 2004/01/13 | 464.4 | 464.4 | 451.9 | 451.9 | -12.5 | -2.7% | 715,200 |
5151～
5200
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
