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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 313.3 | 320.5 | 312.8 | 317.5 | +2 | +0.6% | 780,800 |
| 2010/05/21 | 315 | 317.3 | 312.5 | 315.5 | -8 | -2.5% | 1,499,200 |
| 2010/05/20 | 327.5 | 327.5 | 322.3 | 323.5 | -4.3 | -1.3% | 822,800 |
| 2010/05/19 | 322.8 | 330 | 321.3 | 327.8 | -2.5 | -0.8% | 1,301,600 |
| 2010/05/18 | 334.5 | 334.5 | 322.5 | 330.3 | -1.2 | -0.4% | 1,544,800 |
| 2010/05/17 | 339.3 | 340 | 329.3 | 331.5 | -11.8 | -3.4% | 1,670,000 |
| 2010/05/14 | 339.3 | 346.3 | 336.3 | 343.3 | -2.2 | -0.6% | 1,433,200 |
| 2010/05/13 | 338 | 346 | 332.5 | 345.5 | +22.5 | +7% | 2,207,600 |
| 2010/05/12 | 322.8 | 332.8 | 320.3 | 323 | +2.7 | +0.8% | 1,680,400 |
| 2010/05/11 | 340 | 342.3 | 318.3 | 320.3 | -18 | -5.3% | 2,856,400 |
| 2010/05/10 | 336.3 | 342.3 | 335.3 | 338.3 | -0.7 | -0.2% | 1,384,400 |
| 2010/05/07 | 335.8 | 343 | 333.3 | 339 | -19.3 | -5.4% | 2,237,600 |
| 2010/05/06 | 359.8 | 360.3 | 354.8 | 358.3 | -9 | -2.5% | 1,716,000 |
| 2010/04/30 | 370.5 | 371.8 | 365.3 | 367.3 | +0.5 | +0.1% | 791,600 |
| 2010/04/28 | 366.3 | 370.8 | 364 | 366.8 | -6 | -1.6% | 896,400 |
| 2010/04/27 | 373.8 | 376 | 371 | 372.8 | -3 | -0.8% | 968,800 |
| 2010/04/26 | 375.8 | 380 | 374.3 | 375.8 | +0.3 | +0.1% | 1,194,400 |
| 2010/04/23 | 377.5 | 380.5 | 372.3 | 375.5 | -4.5 | -1.2% | 1,264,000 |
| 2010/04/22 | 380 | 383.8 | 374 | 380 | -1.8 | -0.5% | 1,628,800 |
| 2010/04/21 | 374.8 | 382.5 | 373.3 | 381.8 | +10.3 | +2.8% | 2,433,600 |
| 2010/04/20 | 373.8 | 378.3 | 370 | 371.5 | -1.3 | -0.3% | 2,242,800 |
| 2010/04/19 | 368.5 | 373.5 | 365.3 | 372.8 | +1.8 | +0.5% | 1,902,800 |
| 2010/04/16 | 369.5 | 374.3 | 365.8 | 371 | +4 | +1.1% | 2,263,200 |
| 2010/04/15 | 356.5 | 369.3 | 355.5 | 367 | +11.5 | +3.2% | 1,854,000 |
| 2010/04/14 | 357.5 | 360 | 353.5 | 355.5 | -3.5 | -1% | 1,375,600 |
| 2010/04/13 | 362.8 | 363 | 355.5 | 359 | -3.5 | -1% | 1,358,800 |
| 2010/04/12 | 366.5 | 366.5 | 361.3 | 362.5 | -0.5 | -0.1% | 1,152,800 |
| 2010/04/09 | 360 | 364.8 | 358.8 | 363 | +2.7 | +0.7% | 1,232,000 |
| 2010/04/08 | 362.8 | 368.5 | 358.8 | 360.3 | -8.2 | -2.2% | 1,432,800 |
| 2010/04/07 | 364.8 | 372 | 363.3 | 368.5 | +4 | +1.1% | 1,182,000 |
| 2010/04/06 | 380.8 | 381.3 | 360 | 364.5 | -18.5 | -4.8% | 3,235,200 |
| 2010/04/05 | 384.5 | 390.5 | 379 | 383 | +1.2 | +0.3% | 2,118,000 |
| 2010/04/02 | 382.5 | 385.8 | 376 | 381.8 | +5.8 | +1.5% | 3,721,600 |
| 2010/04/01 | 356 | 378 | 353 | 376 | +19.7 | +5.5% | 5,734,400 |
| 2010/03/31 | 348 | 356.3 | 346.5 | 356.3 | +10.3 | +3% | 3,434,800 |
| 2010/03/30 | 344 | 346 | 341.3 | 346 | +4.2 | +1.2% | 1,334,800 |
| 2010/03/29 | 340.3 | 346.3 | 339 | 341.8 | -1.5 | -0.4% | 1,296,400 |
| 2010/03/26 | 346.8 | 347.5 | 341 | 343.3 | -1.7 | -0.5% | 1,427,600 |
| 2010/03/25 | 349 | 349.3 | 344 | 345 | +0.5 | +0.1% | 1,014,000 |
| 2010/03/24 | 347.5 | 348.5 | 340 | 344.5 | +0.2 | +0.1% | 1,111,200 |
| 2010/03/23 | 343.8 | 346.5 | 339 | 344.3 | +0.5 | +0.1% | 965,600 |
| 2010/03/19 | 350.3 | 352.5 | 341.5 | 343.8 | -7.7 | -2.2% | 2,969,200 |
| 2010/03/18 | 362.5 | 362.5 | 350.8 | 351.5 | -9.5 | -2.6% | 1,168,000 |
| 2010/03/17 | 361.5 | 363 | 356.5 | 361 | -0.8 | -0.2% | 862,400 |
| 2010/03/16 | 363.8 | 365.8 | 360 | 361.8 | -1 | -0.3% | 1,135,200 |
| 2010/03/15 | 363.8 | 367.5 | 361 | 362.8 | +2.5 | +0.7% | 1,260,800 |
| 2010/03/12 | 361.3 | 362.3 | 357.3 | 360.3 | +4 | +1.1% | 1,093,200 |
| 2010/03/11 | 358.3 | 358.8 | 353 | 356.3 | -1.7 | -0.5% | 1,300,400 |
| 2010/03/10 | 358.3 | 368 | 351.5 | 358 | +0.5 | +0.1% | 2,642,000 |
| 2010/03/09 | 335.3 | 361.8 | 334 | 357.5 | +25.5 | +7.7% | 3,596,000 |
3651～
3700
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
