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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 293.3 | 294.8 | 280.5 | 283 | -9.3 | -3.2% | 2,564,400 |
| 2010/08/02 | 302.5 | 303.3 | 291.8 | 292.3 | -11.7 | -3.8% | 2,794,800 |
| 2010/07/30 | 316.3 | 316.5 | 300.3 | 304 | -35 | -10.3% | 5,161,200 |
| 2010/07/29 | 333.3 | 343.8 | 333.3 | 339 | +1.7 | +0.5% | 905,600 |
| 2010/07/28 | 332.8 | 340 | 332.8 | 337.3 | +1.5 | +0.4% | 967,200 |
| 2010/07/27 | 337 | 342 | 335 | 335.8 | -3.2 | -0.9% | 754,400 |
| 2010/07/26 | 332 | 340.3 | 331.3 | 339 | +9.2 | +2.8% | 773,200 |
| 2010/07/23 | 328.8 | 332.5 | 328 | 329.8 | +3.5 | +1.1% | 1,113,600 |
| 2010/07/22 | 327.5 | 333.8 | 324.3 | 326.3 | +10.8 | +3.4% | 1,804,400 |
| 2010/07/21 | 325.5 | 328 | 314.8 | 315.5 | -8.3 | -2.6% | 967,600 |
| 2010/07/20 | 325 | 333.8 | 320.5 | 323.8 | -4.5 | -1.4% | 808,800 |
| 2010/07/16 | 333.8 | 336.3 | 327.5 | 328.3 | -10.7 | -3.2% | 576,800 |
| 2010/07/15 | 338.8 | 341.8 | 336.8 | 339 | -5.5 | -1.6% | 733,600 |
| 2010/07/14 | 332.5 | 345 | 331 | 344.5 | +17.2 | +5.3% | 1,650,800 |
| 2010/07/13 | 331 | 332 | 326.8 | 327.3 | -6.2 | -1.9% | 613,200 |
| 2010/07/12 | 334.3 | 337.3 | 332.5 | 333.5 | -0.5 | -0.1% | 314,400 |
| 2010/07/09 | 335 | 339.3 | 334 | 334 | -1.5 | -0.4% | 499,200 |
| 2010/07/08 | 339 | 339.5 | 334.3 | 335.5 | +3.7 | +1.1% | 612,400 |
| 2010/07/07 | 338 | 338.8 | 330.8 | 331.8 | -9.2 | -2.7% | 493,600 |
| 2010/07/06 | 336.3 | 342 | 331 | 341 | -1.3 | -0.4% | 509,600 |
| 2010/07/05 | 333.8 | 342.5 | 331 | 342.3 | +14.5 | +4.4% | 574,800 |
| 2010/07/02 | 325.5 | 330.5 | 323.3 | 327.8 | +5 | +1.5% | 639,200 |
| 2010/07/01 | 325 | 328.8 | 322.5 | 322.8 | -8 | -2.4% | 850,400 |
| 2010/06/30 | 328.5 | 332 | 326.3 | 330.8 | -7.5 | -2.2% | 1,042,000 |
| 2010/06/29 | 350.8 | 353.5 | 335.8 | 338.3 | -15 | -4.2% | 1,187,600 |
| 2010/06/28 | 351 | 356.5 | 351 | 353.3 | ±0 | ±0% | 559,600 |
| 2010/06/25 | 352 | 357.5 | 351.8 | 353.3 | -6.2 | -1.7% | 640,800 |
| 2010/06/24 | 359.8 | 363.5 | 356.5 | 359.5 | -4 | -1.1% | 854,400 |
| 2010/06/23 | 362.3 | 365 | 360.5 | 363.5 | -6.8 | -1.8% | 909,200 |
| 2010/06/22 | 367.5 | 370.8 | 367.5 | 370.3 | -1 | -0.3% | 822,800 |
| 2010/06/21 | 365 | 372 | 365 | 371.3 | +7.3 | +2% | 814,000 |
| 2010/06/18 | 358.8 | 364.8 | 358.3 | 364 | +4.7 | +1.3% | 676,800 |
| 2010/06/17 | 362 | 362.8 | 357.5 | 359.3 | -4.2 | -1.2% | 606,800 |
| 2010/06/16 | 362 | 365.5 | 360 | 363.5 | +4 | +1.1% | 1,224,000 |
| 2010/06/15 | 356.5 | 361.8 | 355.3 | 359.5 | +2.2 | +0.6% | 498,400 |
| 2010/06/14 | 350.8 | 358 | 350.8 | 357.3 | +10.3 | +3% | 940,000 |
| 2010/06/11 | 348.8 | 350 | 344.3 | 347 | +4.7 | +1.4% | 855,200 |
| 2010/06/10 | 337 | 342.5 | 334 | 342.3 | +7.3 | +2.2% | 578,800 |
| 2010/06/09 | 342.5 | 343.5 | 331.5 | 335 | -5.5 | -1.6% | 837,200 |
| 2010/06/08 | 331.3 | 344 | 330.8 | 340.5 | +4.2 | +1.2% | 766,800 |
| 2010/06/07 | 340.5 | 343.5 | 336.3 | 336.3 | -11.7 | -3.4% | 888,400 |
| 2010/06/04 | 345.8 | 348.8 | 345.5 | 348 | +2.2 | +0.6% | 842,800 |
| 2010/06/03 | 337 | 348.5 | 336.3 | 345.8 | +12 | +3.6% | 1,165,600 |
| 2010/06/02 | 335.3 | 344.5 | 331.5 | 333.8 | -9 | -2.6% | 938,400 |
| 2010/06/01 | 340 | 344.8 | 330.8 | 342.8 | +1 | +0.3% | 945,200 |
| 2010/05/31 | 338.5 | 344.3 | 337 | 341.8 | +4.8 | +1.4% | 763,600 |
| 2010/05/28 | 334.3 | 342.5 | 330 | 337 | +7.2 | +2.2% | 1,125,600 |
| 2010/05/27 | 308.8 | 333.3 | 307.3 | 329.8 | +18.5 | +5.9% | 1,589,200 |
| 2010/05/26 | 314.8 | 317.8 | 304 | 311.3 | -3.5 | -1.1% | 1,782,000 |
| 2010/05/25 | 316.3 | 319 | 313 | 314.8 | -2.7 | -0.9% | 1,457,600 |
3601～
3650
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 | 46,600円 | +1.0% | -13.7% | 4.29% | 10.11倍 | 1.88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 | 218,300円 | -8.0% | -54.9% | 5.96% | 45.32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 | 255,800円 | +3.9% | +2.7% | 4.89% | 12.93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 | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95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 | 1,600円 | -24.7% | - | 0.00% | - | 0.92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
