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 |
|---|---|---|---|---|---|---|---|
| 2009/10/07 | 479 | 492.5 | 476.3 | 486.8 | +3.3 | +0.7% | 1,321,600 |
| 2009/10/06 | 484.5 | 493.3 | 475 | 483.5 | -1.3 | -0.3% | 1,339,200 |
| 2009/10/05 | 501 | 503.5 | 481.3 | 484.8 | -26.2 | -5.1% | 1,110,400 |
| 2009/10/02 | 512.5 | 517.3 | 502.5 | 511 | -18.8 | -3.5% | 964,800 |
| 2009/10/01 | 547 | 552.5 | 529.5 | 529.8 | -5 | -0.9% | 997,600 |
| 2009/09/30 | 529.8 | 537.5 | 525.5 | 534.8 | -1 | -0.2% | 558,800 |
| 2009/09/29 | 542.5 | 544.3 | 530.8 | 535.8 | -5.7 | -1.1% | 800,800 |
| 2009/09/28 | 537.5 | 542.8 | 533.3 | 541.5 | -11 | -2% | 948,400 |
| 2009/09/25 | 550 | 553.8 | 545.3 | 552.5 | -11.3 | -2% | 1,248,400 |
| 2009/09/24 | 549 | 563.8 | 542.8 | 563.8 | +23.5 | +4.3% | 1,555,200 |
| 2009/09/18 | 542.5 | 547.8 | 532.5 | 540.3 | -7.5 | -1.4% | 1,086,400 |
| 2009/09/17 | 570 | 575 | 544.5 | 547.8 | -14.5 | -2.6% | 1,580,400 |
| 2009/09/16 | 555.3 | 563.3 | 550.8 | 562.3 | +9.8 | +1.8% | 1,695,600 |
| 2009/09/15 | 550 | 564.8 | 547.8 | 552.5 | +5.7 | +1% | 2,586,400 |
| 2009/09/14 | 545.3 | 551.3 | 531.3 | 546.8 | -8 | -1.4% | 2,482,800 |
| 2009/09/11 | 565.3 | 579.5 | 550.8 | 554.8 | -28.2 | -4.8% | 3,348,000 |
| 2009/09/10 | 552.5 | 596.5 | 552.5 | 583 | +34 | +6.2% | 5,610,000 |
| 2009/09/09 | 536.3 | 549 | 533.3 | 549 | +15 | +2.8% | 3,254,000 |
| 2009/09/08 | 520 | 534.3 | 515.5 | 534 | +15.7 | +3% | 2,825,600 |
| 2009/09/07 | 507.5 | 518.5 | 506 | 518.3 | +16 | +3.2% | 2,194,000 |
| 2009/09/04 | 505 | 506 | 495.5 | 502.3 | -4.2 | -0.8% | 1,463,200 |
| 2009/09/03 | 497.8 | 513 | 495.3 | 506.5 | +16.2 | +3.3% | 3,677,200 |
| 2009/09/02 | 477.5 | 490.3 | 477.5 | 490.3 | +17.3 | +3.7% | 2,116,000 |
| 2009/09/01 | 460.8 | 473.8 | 457.8 | 473 | +4.7 | +1% | 766,000 |
| 2009/08/31 | 475 | 480.8 | 461.5 | 468.3 | -5.7 | -1.2% | 774,800 |
| 2009/08/28 | 475 | 477.5 | 470 | 474 | -1 | -0.2% | 881,200 |
| 2009/08/27 | 477.8 | 480 | 468.5 | 475 | -6.5 | -1.3% | 912,800 |
| 2009/08/26 | 485 | 486.8 | 479.3 | 481.5 | -2.3 | -0.5% | 783,600 |
| 2009/08/25 | 490 | 490 | 482.8 | 483.8 | -8.5 | -1.7% | 880,800 |
| 2009/08/24 | 479.8 | 494.8 | 479.8 | 492.3 | +12.8 | +2.7% | 874,000 |
| 2009/08/21 | 485.3 | 486.3 | 473.8 | 479.5 | -7 | -1.4% | 1,111,200 |
| 2009/08/20 | 486.5 | 489 | 477.5 | 486.5 | -0.5 | -0.1% | 986,000 |
| 2009/08/19 | 494 | 494 | 483 | 487 | -7.5 | -1.5% | 758,000 |
| 2009/08/18 | 491.3 | 496.8 | 488.8 | 494.5 | -3.5 | -0.7% | 979,600 |
| 2009/08/17 | 499.8 | 501.8 | 495 | 498 | -3.8 | -0.8% | 788,400 |
| 2009/08/14 | 491.3 | 501.8 | 491.3 | 501.8 | +3.5 | +0.7% | 1,114,000 |
| 2009/08/13 | 489.3 | 498.5 | 486.3 | 498.3 | +7.8 | +1.6% | 947,600 |
| 2009/08/12 | 490.5 | 494 | 488.5 | 490.5 | -7.8 | -1.6% | 741,200 |
| 2009/08/11 | 504.3 | 504.5 | 496.3 | 498.3 | -6.2 | -1.2% | 918,800 |
| 2009/08/10 | 501 | 504.8 | 496.3 | 504.5 | +14 | +2.9% | 1,108,800 |
| 2009/08/07 | 491.5 | 491.8 | 483 | 490.5 | -1 | -0.2% | 847,600 |
| 2009/08/06 | 487.8 | 494.3 | 485 | 491.5 | +1.2 | +0.2% | 827,600 |
| 2009/08/05 | 503.5 | 508.8 | 488.5 | 490.3 | -13.7 | -2.7% | 1,672,400 |
| 2009/08/04 | 512.5 | 514.5 | 498 | 504 | -4.5 | -0.9% | 1,228,000 |
| 2009/08/03 | 496.5 | 508.8 | 493 | 508.5 | +7 | +1.4% | 897,600 |
| 2009/07/31 | 496.8 | 506.8 | 496.3 | 501.5 | +12.2 | +2.5% | 1,358,800 |
| 2009/07/30 | 499.8 | 499.8 | 482.5 | 489.3 | -12.7 | -2.5% | 1,844,000 |
| 2009/07/29 | 495.8 | 509 | 492 | 502 | -13.8 | -2.7% | 2,024,400 |
| 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 |
3801～
3850
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
