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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 472 | 473.3 | 466.3 | 473 | +2.2 | +0.5% | 1,146,400 |
| 2012/08/14 | 455.8 | 471 | 455.5 | 470.8 | +18.3 | +4% | 1,474,800 |
| 2012/08/13 | 450 | 455.8 | 445.8 | 452.5 | -3.3 | -0.7% | 793,600 |
| 2012/08/10 | 457.5 | 461.8 | 452.5 | 455.8 | -6.5 | -1.4% | 665,200 |
| 2012/08/09 | 460 | 465.3 | 458.3 | 462.3 | +2.8 | +0.6% | 998,800 |
| 2012/08/08 | 460 | 466.8 | 455 | 459.5 | +1.2 | +0.3% | 1,451,600 |
| 2012/08/07 | 447.3 | 458.5 | 443 | 458.3 | +11.8 | +2.6% | 1,434,400 |
| 2012/08/06 | 441 | 447.5 | 437 | 446.5 | +12 | +2.8% | 1,039,600 |
| 2012/08/03 | 432.5 | 438 | 422.5 | 434.5 | -0.3 | -0.1% | 911,200 |
| 2012/08/02 | 432.8 | 435.3 | 429 | 434.8 | -1.2 | -0.3% | 1,076,800 |
| 2012/08/01 | 437.5 | 443.8 | 432 | 436 | -3 | -0.7% | 1,202,800 |
| 2012/07/31 | 442.5 | 447.5 | 435.3 | 439 | +12.5 | +2.9% | 1,582,000 |
| 2012/07/30 | 418.5 | 431.3 | 415.5 | 426.5 | +14 | +3.4% | 1,333,600 |
| 2012/07/27 | 419.3 | 427.3 | 409 | 412.5 | -2.8 | -0.7% | 606,800 |
| 2012/07/26 | 405 | 415.3 | 404 | 415.3 | +15.5 | +3.9% | 667,600 |
| 2012/07/25 | 412.5 | 412.5 | 398.3 | 399.8 | -15.5 | -3.7% | 884,000 |
| 2012/07/24 | 411.8 | 419 | 400.8 | 415.3 | +0.5 | +0.1% | 746,000 |
| 2012/07/23 | 425 | 426.8 | 414.5 | 414.8 | -15.5 | -3.6% | 725,600 |
| 2012/07/20 | 432.5 | 438.8 | 425.8 | 430.3 | -1.7 | -0.4% | 660,800 |
| 2012/07/19 | 428.3 | 437.5 | 425.5 | 432 | +10.5 | +2.5% | 841,200 |
| 2012/07/18 | 435 | 439 | 420 | 421.5 | -13 | -3% | 1,160,400 |
| 2012/07/17 | 427 | 442.3 | 422.5 | 434.5 | +4.5 | +1% | 1,457,600 |
| 2012/07/13 | 411.8 | 431.3 | 407.5 | 430 | +13.5 | +3.2% | 1,061,600 |
| 2012/07/12 | 428.5 | 428.5 | 411.5 | 416.5 | -12 | -2.8% | 1,268,000 |
| 2012/07/11 | 405.3 | 430.8 | 403.8 | 428.5 | +21 | +5.2% | 1,328,400 |
| 2012/07/10 | 413.5 | 417.8 | 405 | 407.5 | -6.8 | -1.6% | 926,800 |
| 2012/07/09 | 422.5 | 426 | 413 | 414.3 | -8.2 | -1.9% | 894,800 |
| 2012/07/06 | 423.8 | 432 | 421.8 | 422.5 | -2.3 | -0.5% | 1,084,800 |
| 2012/07/05 | 434.5 | 434.5 | 422.8 | 424.8 | -8.7 | -2% | 1,131,200 |
| 2012/07/04 | 442.3 | 444.5 | 433.5 | 433.5 | -8.3 | -1.9% | 1,058,400 |
| 2012/07/03 | 435.5 | 447.5 | 431.3 | 441.8 | +5.5 | +1.3% | 1,060,400 |
| 2012/07/02 | 450 | 451.8 | 433 | 436.3 | -7.7 | -1.7% | 1,406,800 |
| 2012/06/29 | 431.3 | 452.3 | 427 | 444 | +9 | +2.1% | 1,372,400 |
| 2012/06/28 | 449.5 | 456.5 | 434.5 | 435 | -10.8 | -2.4% | 1,758,000 |
| 2012/06/27 | 463 | 464.5 | 443.8 | 445.8 | -13.2 | -2.9% | 1,293,600 |
| 2012/06/26 | 465.8 | 470 | 455.5 | 459 | -13 | -2.8% | 1,036,400 |
| 2012/06/25 | 471.5 | 474.8 | 465.8 | 472 | +1.2 | +0.3% | 1,264,800 |
| 2012/06/22 | 456.3 | 475 | 455.3 | 470.8 | +6.5 | +1.4% | 1,866,000 |
| 2012/06/21 | 447.5 | 466 | 444.5 | 464.3 | +23 | +5.2% | 2,187,600 |
| 2012/06/20 | 433.3 | 444.3 | 431.8 | 441.3 | +15.5 | +3.6% | 1,189,600 |
| 2012/06/19 | 423.5 | 429.5 | 418 | 425.8 | -0.7 | -0.2% | 826,000 |
| 2012/06/18 | 432.5 | 435.5 | 421.3 | 426.5 | +10.7 | +2.6% | 1,302,000 |
| 2012/06/15 | 408 | 421.3 | 405 | 415.8 | +17.8 | +4.5% | 1,720,000 |
| 2012/06/14 | 398.3 | 401.3 | 393.3 | 398 | +3.7 | +0.9% | 440,800 |
| 2012/06/13 | 403.3 | 405.3 | 393.3 | 394.3 | -7.2 | -1.8% | 557,200 |
| 2012/06/12 | 395.3 | 407.3 | 393 | 401.5 | -3.5 | -0.9% | 654,000 |
| 2012/06/11 | 400.3 | 411 | 392.5 | 405 | +14.2 | +3.6% | 867,600 |
| 2012/06/08 | 394.5 | 398 | 384.5 | 390.8 | -6.5 | -1.6% | 1,224,800 |
| 2012/06/07 | 404.8 | 408.8 | 389.3 | 397.3 | +15.8 | +4.1% | 1,616,400 |
| 2012/06/06 | 373.5 | 385 | 366.3 | 381.5 | +19.7 | +5.4% | 1,426,000 |
3101～
3150
件表示中 / 5387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 | 46,600円 | +1.0% | -13.7% | 4.29% | 10.11倍 | 1.87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 |
| 古野電 | 226,400円 | +0.4% | -11.7% | 4.86% | 7.95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 | 255,600円 | +3.9% | +2.7% | 4.89% | 12.92倍 | 1.10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 | 320,000円 | -0.7% | -5.1% | 4.69% | 7.98倍 | 0.69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 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
