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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,066 | 1,152 | 1,058 | 1,140 | +44 | +4% | 1,791,800 |
| 2013/06/11 | 1,141 | 1,158 | 1,060 | 1,096 | -34 | -3% | 1,596,300 |
| 2013/06/10 | 1,075 | 1,134 | 1,060 | 1,130 | +131 | +13.1% | 2,081,500 |
| 2013/06/07 | 990 | 1,040 | 955 | 999 | -37 | -3.6% | 3,719,900 |
| 2013/06/06 | 1,080 | 1,130 | 1,027 | 1,036 | -133 | -11.4% | 2,746,500 |
| 2013/06/05 | 1,184 | 1,238 | 1,151 | 1,169 | +4 | +0.3% | 1,604,900 |
| 2013/06/04 | 1,129 | 1,169 | 1,060 | 1,165 | -24 | -2% | 3,474,500 |
| 2013/06/03 | 1,218 | 1,267 | 1,180 | 1,189 | -83 | -6.5% | 1,710,400 |
| 2013/05/31 | 1,320 | 1,339 | 1,223 | 1,272 | -34 | -2.6% | 1,508,100 |
| 2013/05/30 | 1,360 | 1,380 | 1,260 | 1,306 | -109 | -7.7% | 1,787,100 |
| 2013/05/29 | 1,350 | 1,433 | 1,321 | 1,415 | +92.5 | +7% | 2,783,000 |
| 2013/05/28 | 1,250 | 1,332.5 | 1,245 | 1,322.5 | +62.5 | +5% | 2,280,800 |
| 2013/05/27 | 1,241.3 | 1,287.5 | 1,212.5 | 1,260 | -30 | -2.3% | 2,154,000 |
| 2013/05/24 | 1,325 | 1,375 | 1,225 | 1,290 | +5 | +0.4% | 3,617,200 |
| 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 |
2901～
2950
件表示中 / 5388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 | 49,000円 | +1.0% | -13.7% | 4.08% | 10.63倍 | 1.97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 |
| ＩＤＥＣ | 221,800円 | -8.0% | -54.9% | 5.86% | 46.05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 |
| 古野電 | 227,100円 | +0.4% | -11.7% | 4.84% | 7.97倍 | 0.99倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 日セラミ | 261,600円 | +3.9% | +2.7% | 4.78% | 13.22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 |
| ＯＢＡＲＡ－Ｇ | 325,000円 | -0.7% | -5.1% | 4.62% | 8.10倍 | 0.70倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
