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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 233.3 | 233.8 | 227.5 | 228.5 | -5.5 | -2.4% | 1,344,000 |
| 2010/10/14 | 233.8 | 239.8 | 233.3 | 234 | -1 | -0.4% | 1,026,400 |
| 2010/10/13 | 240.5 | 241.3 | 233.5 | 235 | -5 | -2.1% | 1,335,200 |
| 2010/10/12 | 245.8 | 246.8 | 239 | 240 | -4 | -1.6% | 756,000 |
| 2010/10/08 | 243 | 247.3 | 243 | 244 | -1.5 | -0.6% | 426,400 |
| 2010/10/07 | 242.5 | 248 | 242.5 | 245.5 | +2 | +0.8% | 838,800 |
| 2010/10/06 | 244.5 | 248 | 242.8 | 243.5 | ±0 | ±0% | 1,132,800 |
| 2010/10/05 | 246.8 | 249 | 240.8 | 243.5 | -6.3 | -2.5% | 1,732,800 |
| 2010/10/04 | 251.5 | 254.5 | 248.3 | 249.8 | -3.5 | -1.4% | 796,800 |
| 2010/10/01 | 258 | 258.8 | 252 | 253.3 | -5.5 | -2.1% | 944,400 |
| 2010/09/30 | 261 | 263.8 | 257.5 | 258.8 | -4.2 | -1.6% | 689,200 |
| 2010/09/29 | 259 | 264.8 | 258.8 | 263 | +3.2 | +1.2% | 648,000 |
| 2010/09/28 | 260.5 | 262 | 258 | 259.8 | -3.5 | -1.3% | 591,600 |
| 2010/09/27 | 265 | 265 | 259.5 | 263.3 | ±0 | ±0% | 782,400 |
| 2010/09/24 | 264.8 | 269 | 260.8 | 263.3 | -6 | -2.2% | 1,134,000 |
| 2010/09/22 | 264.3 | 271.3 | 259.5 | 269.3 | +4.8 | +1.8% | 1,135,600 |
| 2010/09/21 | 267 | 270 | 262.5 | 264.5 | +3 | +1.1% | 899,200 |
| 2010/09/17 | 251.8 | 263 | 251.5 | 261.5 | +11.5 | +4.6% | 1,786,000 |
| 2010/09/16 | 255.3 | 258.3 | 248.5 | 250 | -4 | -1.6% | 740,000 |
| 2010/09/15 | 248.8 | 257 | 246.5 | 254 | +5.7 | +2.3% | 1,030,000 |
| 2010/09/14 | 251.8 | 252.5 | 247.8 | 248.3 | -3.7 | -1.5% | 593,600 |
| 2010/09/13 | 251.3 | 253.5 | 251 | 252 | +3.7 | +1.5% | 488,800 |
| 2010/09/10 | 250 | 250.5 | 247.8 | 248.3 | +2 | +0.8% | 560,000 |
| 2010/09/09 | 245 | 248.3 | 244.5 | 246.3 | +4.8 | +2% | 421,200 |
| 2010/09/08 | 243.8 | 243.8 | 239.8 | 241.5 | -6.8 | -2.7% | 923,200 |
| 2010/09/07 | 254 | 254.3 | 246.5 | 248.3 | -7 | -2.7% | 1,051,200 |
| 2010/09/06 | 252.5 | 256 | 250.8 | 255.3 | +5.3 | +2.1% | 646,800 |
| 2010/09/03 | 246.3 | 250.8 | 243.8 | 250 | +3.7 | +1.5% | 732,800 |
| 2010/09/02 | 250 | 252.3 | 242 | 246.3 | +1.3 | +0.5% | 1,096,400 |
| 2010/09/01 | 236 | 245.8 | 235 | 245 | +9 | +3.8% | 1,078,000 |
| 2010/08/31 | 243.8 | 243.8 | 236 | 236 | -9.8 | -4% | 707,600 |
| 2010/08/30 | 251.8 | 251.8 | 243.8 | 245.8 | +1.5 | +0.6% | 730,400 |
| 2010/08/27 | 236.3 | 245.5 | 235 | 244.3 | +6 | +2.5% | 719,200 |
| 2010/08/26 | 242.5 | 246.3 | 238 | 238.3 | -0.7 | -0.3% | 734,800 |
| 2010/08/25 | 227.8 | 242.3 | 226.3 | 239 | +5.5 | +2.4% | 1,879,200 |
| 2010/08/24 | 238.8 | 239 | 232.8 | 233.5 | -8.8 | -3.6% | 1,204,800 |
| 2010/08/23 | 246.5 | 246.8 | 241.3 | 242.3 | -6.2 | -2.5% | 1,257,200 |
| 2010/08/20 | 250.5 | 252.8 | 247.8 | 248.5 | -6 | -2.4% | 1,032,000 |
| 2010/08/19 | 249.5 | 257.3 | 249.5 | 254.5 | +4.7 | +1.9% | 1,001,600 |
| 2010/08/18 | 248.5 | 252 | 245 | 249.8 | +1.3 | +0.5% | 1,150,400 |
| 2010/08/17 | 242.3 | 251.3 | 241.3 | 248.5 | +2.5 | +1% | 998,800 |
| 2010/08/16 | 250.8 | 252 | 243.8 | 246 | -6.5 | -2.6% | 1,332,800 |
| 2010/08/13 | 248.3 | 254.5 | 247 | 252.5 | +2.2 | +0.9% | 1,076,000 |
| 2010/08/12 | 247.5 | 250.3 | 245.3 | 250.3 | -2.7 | -1.1% | 1,894,000 |
| 2010/08/11 | 260 | 260.3 | 252 | 253 | -9.5 | -3.6% | 1,384,800 |
| 2010/08/10 | 268.8 | 272.3 | 260.8 | 262.5 | -6 | -2.2% | 1,765,600 |
| 2010/08/09 | 271.8 | 274 | 267 | 268.5 | -7 | -2.5% | 932,800 |
| 2010/08/06 | 270 | 278.3 | 267 | 275.5 | +2 | +0.7% | 1,408,800 |
| 2010/08/05 | 276.3 | 278.3 | 271.3 | 273.5 | -0.8 | -0.3% | 1,650,800 |
| 2010/08/04 | 278 | 282 | 273.8 | 274.3 | -8.7 | -3.1% | 2,198,000 |
3551～
3600
件表示中 / 5386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 | 47,200円 | +1.0% | -13.7% | 4.24% | 10.24倍 | 1.90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 | 217,800円 | -8.0% | -54.9% | 5.97% | 45.22倍 | 1.01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 | 256,200円 | +3.9% | +2.7% | 4.88% | 12.95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 | 322,500円 | -0.7% | -5.1% | 4.65% | 8.04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 |
| 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
