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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 519.8 | 519.8 | 505.5 | 515.8 | -4 | -0.8% | 903,600 |
| 2009/07/27 | 528.3 | 534.3 | 516 | 519.8 | -5.2 | -1% | 1,249,200 |
| 2009/07/24 | 512 | 525 | 510 | 525 | +20.2 | +4% | 2,197,600 |
| 2009/07/23 | 495.5 | 516.8 | 495 | 504.8 | +6 | +1.2% | 1,637,200 |
| 2009/07/22 | 498.5 | 502.3 | 482.8 | 498.8 | +2.3 | +0.5% | 1,589,600 |
| 2009/07/21 | 482.5 | 496.5 | 476.3 | 496.5 | +26.5 | +5.6% | 1,309,600 |
| 2009/07/17 | 480 | 480.5 | 460.8 | 470 | +0.2 | ±0% | 1,153,200 |
| 2009/07/16 | 483.8 | 498.8 | 464.5 | 469.8 | +8.5 | +1.8% | 2,781,600 |
| 2009/07/15 | 467.5 | 473 | 449.5 | 461.3 | -13.7 | -2.9% | 2,328,000 |
| 2009/07/14 | 460 | 476.8 | 457.8 | 475 | +37.5 | +8.6% | 2,108,000 |
| 2009/07/13 | 475.8 | 483.5 | 434.3 | 437.5 | -53.3 | -10.9% | 2,627,200 |
| 2009/07/10 | 499.8 | 507.5 | 485.8 | 490.8 | -3.7 | -0.7% | 1,263,200 |
| 2009/07/09 | 488.8 | 503.3 | 477.3 | 494.5 | -9.3 | -1.8% | 2,126,800 |
| 2009/07/08 | 505 | 516.3 | 500.3 | 503.8 | -6.5 | -1.3% | 1,428,400 |
| 2009/07/07 | 524.5 | 534.5 | 503.8 | 510.3 | -12.7 | -2.4% | 1,907,600 |
| 2009/07/06 | 537.5 | 546 | 513.5 | 523 | -14.3 | -2.7% | 2,467,200 |
| 2009/07/03 | 501.3 | 538.8 | 498.8 | 537.3 | +31 | +6.1% | 4,474,000 |
| 2009/07/02 | 497 | 510.8 | 495 | 506.3 | +14 | +2.8% | 2,784,800 |
| 2009/07/01 | 489.3 | 497.5 | 488.8 | 492.3 | +3 | +0.6% | 1,284,800 |
| 2009/06/30 | 495 | 495.5 | 486.8 | 489.3 | +4.3 | +0.9% | 1,026,000 |
| 2009/06/29 | 485 | 498 | 481.3 | 485 | +3.2 | +0.7% | 1,692,800 |
| 2009/06/26 | 487.5 | 493 | 476.5 | 481.8 | -0.7 | -0.1% | 1,058,800 |
| 2009/06/25 | 466.3 | 485.5 | 465 | 482.5 | +23.7 | +5.2% | 2,153,600 |
| 2009/06/24 | 459 | 463.8 | 450.3 | 458.8 | +2.3 | +0.5% | 821,200 |
| 2009/06/23 | 458 | 463.3 | 452 | 456.5 | -11.5 | -2.5% | 1,004,000 |
| 2009/06/22 | 452.8 | 473.5 | 448.3 | 468 | +15.2 | +3.4% | 1,338,000 |
| 2009/06/19 | 461.5 | 467.5 | 445 | 452.8 | -4.5 | -1% | 1,115,600 |
| 2009/06/18 | 453.3 | 459.5 | 437.8 | 457.3 | +5.5 | +1.2% | 1,733,200 |
| 2009/06/17 | 461 | 461 | 442.5 | 451.8 | -10.2 | -2.2% | 2,056,800 |
| 2009/06/16 | 465 | 465 | 455.5 | 462 | -13.5 | -2.8% | 1,878,400 |
| 2009/06/15 | 490 | 490 | 471.5 | 475.5 | -13 | -2.7% | 1,481,600 |
| 2009/06/12 | 492 | 497 | 479.8 | 488.5 | +1.2 | +0.2% | 1,892,800 |
| 2009/06/11 | 469.3 | 487.3 | 469.3 | 487.3 | +22.3 | +4.8% | 2,028,000 |
| 2009/06/10 | 452.3 | 469 | 451.5 | 465 | +14.5 | +3.2% | 2,004,000 |
| 2009/06/09 | 450 | 451.5 | 443.8 | 450.5 | +3.2 | +0.7% | 1,611,200 |
| 2009/06/08 | 448 | 451.5 | 443.3 | 447.3 | +6.8 | +1.5% | 1,273,600 |
| 2009/06/05 | 451 | 452 | 435.5 | 440.5 | +3 | +0.7% | 1,829,600 |
| 2009/06/04 | 435.3 | 452.8 | 432.5 | 437.5 | ±0 | ±0% | 2,913,600 |
| 2009/06/03 | 417.5 | 441 | 416.3 | 437.5 | +19.2 | +4.6% | 2,039,200 |
| 2009/06/02 | 421.5 | 424.5 | 415 | 418.3 | +6.5 | +1.6% | 1,121,200 |
| 2009/06/01 | 408 | 414.8 | 402.5 | 411.8 | +3.8 | +0.9% | 877,600 |
| 2009/05/29 | 407 | 416.8 | 405.3 | 408 | +0.5 | +0.1% | 1,128,800 |
| 2009/05/28 | 398.5 | 409.8 | 395.5 | 407.5 | +12.2 | +3.1% | 2,189,600 |
| 2009/05/27 | 402.8 | 410.8 | 393.3 | 395.3 | -3.5 | -0.9% | 1,902,000 |
| 2009/05/26 | 416.8 | 420.5 | 395.8 | 398.8 | -22.7 | -5.4% | 2,806,800 |
| 2009/05/25 | 408.3 | 432.3 | 405.3 | 421.5 | +13.5 | +3.3% | 2,122,800 |
| 2009/05/22 | 402.5 | 416 | 391.3 | 408 | -3.3 | -0.8% | 2,563,600 |
| 2009/05/21 | 442.8 | 448 | 408.5 | 411.3 | -34.2 | -7.7% | 3,420,800 |
| 2009/05/20 | 407.5 | 449 | 405 | 445.5 | +42.5 | +10.5% | 3,851,200 |
| 2009/05/19 | 407 | 409.3 | 393 | 403 | +6.5 | +1.6% | 1,670,400 |
3751～
3800
件表示中 / 5288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 | 70,900円 | +1.0% | -13.7% | 2.82% | 16.12倍 | 2.99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 |
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ＥＩＺＯ | 218,600円 | +0.7% | -24.1% | 4.80% | 26.46倍 | 0.71倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 湖北工業 | 352,500円 | +21.6% | +47.1% | 0.65% | 31.25倍 | 4.31倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
