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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 1,400 | 1,402.5 | 1,285 | 1,285 | -120 | -8.5% | 4,284,400 |
| 2013/05/22 | 1,387.5 | 1,430 | 1,325 | 1,405 | +10 | +0.7% | 2,437,200 |
| 2013/05/21 | 1,450 | 1,452.5 | 1,390 | 1,395 | -60 | -4.1% | 2,367,600 |
| 2013/05/20 | 1,497.5 | 1,497.5 | 1,440 | 1,455 | -5 | -0.3% | 2,376,400 |
| 2013/05/17 | 1,425 | 1,462.5 | 1,377.5 | 1,460 | +40 | +2.8% | 2,832,400 |
| 2013/05/16 | 1,422.5 | 1,445 | 1,285 | 1,420 | +22.5 | +1.6% | 4,215,600 |
| 2013/05/15 | 1,497.5 | 1,522.5 | 1,360 | 1,397.5 | -47.5 | -3.3% | 6,400,000 |
| 2013/05/14 | 1,350 | 1,457.5 | 1,320 | 1,445 | +117.5 | +8.9% | 5,768,400 |
| 2013/05/13 | 1,302.5 | 1,367.5 | 1,297.5 | 1,327.5 | +42.5 | +3.3% | 3,344,000 |
| 2013/05/10 | 1,292.5 | 1,297.5 | 1,265 | 1,285 | +17.5 | +1.4% | 2,101,600 |
| 2013/05/09 | 1,270 | 1,320 | 1,257.5 | 1,267.5 | ±0 | ±0% | 2,929,600 |
| 2013/05/08 | 1,295 | 1,307.5 | 1,232.5 | 1,267.5 | -42.5 | -3.2% | 4,198,000 |
| 2013/05/07 | 1,327.5 | 1,337.5 | 1,302.5 | 1,310 | +7.5 | +0.6% | 4,021,200 |
| 2013/05/02 | 1,290 | 1,335 | 1,252.5 | 1,302.5 | +12.5 | +1% | 8,472,000 |
| 2013/05/01 | 1,250 | 1,290 | 1,200 | 1,290 | +176.2 | +15.8% | 11,868,000 |
| 2013/04/30 | 1,100 | 1,132.5 | 1,095 | 1,113.8 | +30 | +2.8% | 2,822,800 |
| 2013/04/26 | 1,092.5 | 1,107.5 | 1,082.5 | 1,083.8 | -18.7 | -1.7% | 1,434,000 |
| 2013/04/25 | 1,105 | 1,112.5 | 1,077.5 | 1,102.5 | ±0 | ±0% | 1,519,200 |
| 2013/04/24 | 1,087.5 | 1,107.5 | 1,068.8 | 1,102.5 | +30 | +2.8% | 2,284,000 |
| 2013/04/23 | 1,070 | 1,096.3 | 1,062.5 | 1,072.5 | +13.7 | +1.3% | 3,138,000 |
| 2013/04/22 | 1,035 | 1,060 | 1,032.5 | 1,058.8 | +38.8 | +3.8% | 2,306,000 |
| 2013/04/19 | 1,033.8 | 1,033.8 | 1,012.5 | 1,020 | -2.5 | -0.2% | 944,000 |
| 2013/04/18 | 1,032.5 | 1,037.5 | 1,017.5 | 1,022.5 | -12.5 | -1.2% | 1,004,000 |
| 2013/04/17 | 1,036.3 | 1,046.3 | 1,028.8 | 1,035 | +15 | +1.5% | 1,079,600 |
| 2013/04/16 | 1,016.3 | 1,031.3 | 1,001.3 | 1,020 | -13.8 | -1.3% | 1,308,800 |
| 2013/04/15 | 1,037.5 | 1,057.5 | 1,025 | 1,033.8 | +3.8 | +0.4% | 2,852,800 |
| 2013/04/12 | 1,025 | 1,031.3 | 1,010 | 1,030 | +5 | +0.5% | 1,746,800 |
| 2013/04/11 | 1,005 | 1,025 | 1,005 | 1,025 | +20 | +2% | 1,947,200 |
| 2013/04/10 | 1,005 | 1,023.8 | 995 | 1,005 | ±0 | ±0% | 1,617,200 |
| 2013/04/09 | 1,023.8 | 1,025 | 990 | 1,005 | -25 | -2.4% | 1,659,600 |
| 2013/04/08 | 1,025 | 1,032.5 | 1,006.3 | 1,030 | +45 | +4.6% | 2,574,000 |
| 2013/04/05 | 1,032.5 | 1,042.5 | 982.5 | 985 | -27.5 | -2.7% | 3,810,800 |
| 2013/04/04 | 958.8 | 1,012.5 | 945 | 1,012.5 | +50 | +5.2% | 5,072,400 |
| 2013/04/03 | 942.5 | 962.5 | 941.3 | 962.5 | +41.2 | +4.5% | 2,140,000 |
| 2013/04/02 | 887.5 | 928.8 | 867.5 | 921.3 | +10 | +1.1% | 2,685,600 |
| 2013/04/01 | 935 | 942.5 | 890 | 911.3 | -22.5 | -2.4% | 2,952,800 |
| 2013/03/29 | 913.8 | 937.5 | 912.5 | 933.8 | +25 | +2.8% | 2,231,200 |
| 2013/03/28 | 882.5 | 912.5 | 871.3 | 908.8 | +25 | +2.8% | 2,258,000 |
| 2013/03/27 | 900 | 913.8 | 880 | 883.8 | -13.7 | -1.5% | 2,427,600 |
| 2013/03/26 | 913.8 | 913.8 | 867.5 | 897.5 | -18.8 | -2.1% | 4,004,800 |
| 2013/03/25 | 990 | 991.3 | 913.8 | 916.3 | -53.7 | -5.5% | 4,669,200 |
| 2013/03/22 | 990 | 995 | 970 | 970 | -35 | -3.5% | 2,207,200 |
| 2013/03/21 | 995 | 1,010 | 991.3 | 1,005 | +5 | +0.5% | 1,481,200 |
| 2013/03/19 | 1,000 | 1,010 | 995 | 1,000 | +12.5 | +1.3% | 1,670,400 |
| 2013/03/18 | 978.8 | 1,002.5 | 977.5 | 987.5 | +3.7 | +0.4% | 1,663,200 |
| 2013/03/15 | 996.3 | 997.5 | 970 | 983.8 | +1.3 | +0.1% | 3,157,600 |
| 2013/03/14 | 960 | 992.5 | 958.8 | 982.5 | +32.5 | +3.4% | 2,881,600 |
| 2013/03/13 | 920 | 955 | 920 | 950 | +27.5 | +3% | 2,398,800 |
| 2013/03/12 | 936.3 | 936.3 | 901.3 | 922.5 | -11.3 | -1.2% | 1,590,800 |
| 2013/03/11 | 923.8 | 936.3 | 915 | 933.8 | +33.8 | +3.8% | 1,718,800 |
2801～
2850
件表示中 / 5274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 | 71,300円 | +1.0% | -13.7% | 2.81% | 16.24倍 | 3.01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 |
| 山洋電 | 869,000円 | -14.9% | -52.7% | 1.73% | 22.06倍 | 0.96倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| メガチップス | 543,000円 | -10.3% | +15.7% | 2.21% | 19.16倍 | 0.94倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| キヤノン電 | 238,700円 | +0.7% | +1.5% | 2.93% | 15.85倍 | 0.83倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ＥＩＺＯ | 222,800円 | +0.7% | -24.1% | 4.71% | 26.97倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
