ワキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,284 | 1,322 | 1,283 | 1,304 | +59 | +4.7% | 343,800 |
| 2018/07/17 | 1,259 | 1,275 | 1,241 | 1,245 | -9 | -0.7% | 122,600 |
| 2018/07/13 | 1,248 | 1,290 | 1,238 | 1,254 | +46 | +3.8% | 315,700 |
| 2018/07/12 | 1,260 | 1,267 | 1,201 | 1,208 | -39 | -3.1% | 198,500 |
| 2018/07/11 | 1,236 | 1,261 | 1,224 | 1,247 | +19 | +1.5% | 180,800 |
| 2018/07/10 | 1,238 | 1,246 | 1,212 | 1,228 | ±0 | ±0% | 170,300 |
| 2018/07/09 | 1,229 | 1,269 | 1,214 | 1,228 | +56 | +4.8% | 266,600 |
| 2018/07/06 | 1,145 | 1,194 | 1,140 | 1,172 | +23 | +2% | 87,300 |
| 2018/07/05 | 1,156 | 1,162 | 1,147 | 1,149 | -12 | -1% | 85,100 |
| 2018/07/04 | 1,135 | 1,166 | 1,135 | 1,161 | +13 | +1.1% | 70,500 |
| 2018/07/03 | 1,156 | 1,162 | 1,140 | 1,148 | -4 | -0.3% | 74,200 |
| 2018/07/02 | 1,162 | 1,181 | 1,149 | 1,152 | -10 | -0.9% | 138,500 |
| 2018/06/29 | 1,157 | 1,167 | 1,153 | 1,162 | -6 | -0.5% | 39,100 |
| 2018/06/28 | 1,165 | 1,170 | 1,158 | 1,168 | -5 | -0.4% | 69,200 |
| 2018/06/27 | 1,160 | 1,182 | 1,159 | 1,173 | +1 | +0.1% | 65,600 |
| 2018/06/26 | 1,137 | 1,172 | 1,127 | 1,172 | +29 | +2.5% | 96,700 |
| 2018/06/25 | 1,172 | 1,173 | 1,142 | 1,143 | -33 | -2.8% | 64,200 |
| 2018/06/22 | 1,156 | 1,182 | 1,154 | 1,176 | +7 | +0.6% | 113,600 |
| 2018/06/21 | 1,168 | 1,175 | 1,161 | 1,169 | -1 | -0.1% | 116,700 |
| 2018/06/20 | 1,190 | 1,190 | 1,158 | 1,170 | -25 | -2.1% | 144,700 |
| 2018/06/19 | 1,231 | 1,237 | 1,193 | 1,195 | -41 | -3.3% | 121,300 |
| 2018/06/18 | 1,209 | 1,241 | 1,200 | 1,236 | +27 | +2.2% | 181,300 |
| 2018/06/15 | 1,241 | 1,241 | 1,209 | 1,209 | -22 | -1.8% | 98,300 |
| 2018/06/14 | 1,224 | 1,241 | 1,215 | 1,231 | +8 | +0.7% | 115,600 |
| 2018/06/13 | 1,225 | 1,234 | 1,220 | 1,223 | +2 | +0.2% | 51,300 |
| 2018/06/12 | 1,239 | 1,239 | 1,220 | 1,221 | -11 | -0.9% | 86,900 |
| 2018/06/11 | 1,240 | 1,243 | 1,228 | 1,232 | -6 | -0.5% | 65,100 |
| 2018/06/08 | 1,240 | 1,244 | 1,226 | 1,238 | +7 | +0.6% | 181,700 |
| 2018/06/07 | 1,219 | 1,243 | 1,218 | 1,231 | +28 | +2.3% | 98,000 |
| 2018/06/06 | 1,186 | 1,209 | 1,179 | 1,203 | +13 | +1.1% | 91,800 |
| 2018/06/05 | 1,195 | 1,204 | 1,186 | 1,190 | -13 | -1.1% | 166,800 |
| 2018/06/04 | 1,186 | 1,207 | 1,179 | 1,203 | +34 | +2.9% | 176,800 |
| 2018/06/01 | 1,164 | 1,176 | 1,152 | 1,169 | -10 | -0.8% | 200,600 |
| 2018/05/31 | 1,194 | 1,200 | 1,178 | 1,179 | +2 | +0.2% | 157,200 |
| 2018/05/30 | 1,186 | 1,186 | 1,171 | 1,177 | -31 | -2.6% | 105,000 |
| 2018/05/29 | 1,196 | 1,210 | 1,193 | 1,208 | +15 | +1.3% | 98,100 |
| 2018/05/28 | 1,210 | 1,220 | 1,192 | 1,193 | -17 | -1.4% | 145,800 |
| 2018/05/25 | 1,215 | 1,220 | 1,205 | 1,210 | -7 | -0.6% | 95,000 |
| 2018/05/24 | 1,230 | 1,231 | 1,214 | 1,217 | -4 | -0.3% | 119,100 |
| 2018/05/23 | 1,218 | 1,229 | 1,214 | 1,221 | +9 | +0.7% | 151,900 |
| 2018/05/22 | 1,220 | 1,220 | 1,201 | 1,212 | -4 | -0.3% | 76,300 |
| 2018/05/21 | 1,226 | 1,226 | 1,211 | 1,216 | -8 | -0.7% | 144,000 |
| 2018/05/18 | 1,226 | 1,230 | 1,218 | 1,224 | +7 | +0.6% | 107,600 |
| 2018/05/17 | 1,213 | 1,219 | 1,202 | 1,217 | -1 | -0.1% | 125,600 |
| 2018/05/16 | 1,208 | 1,225 | 1,208 | 1,218 | +5 | +0.4% | 163,300 |
| 2018/05/15 | 1,203 | 1,223 | 1,202 | 1,213 | +24 | +2% | 131,100 |
| 2018/05/14 | 1,219 | 1,219 | 1,182 | 1,189 | -31 | -2.5% | 249,100 |
| 2018/05/11 | 1,201 | 1,222 | 1,199 | 1,220 | +19 | +1.6% | 166,700 |
| 2018/05/10 | 1,192 | 1,209 | 1,192 | 1,201 | +6 | +0.5% | 127,400 |
| 2018/05/09 | 1,214 | 1,214 | 1,193 | 1,195 | -12 | -1% | 117,300 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ワキタ」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 |
|---|---|---|---|---|---|---|---|---|
| ワキタ | 157,200円 | +6.0% | +4.2% | 4.45% | 22.50倍 | 0.79倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| シナネンＨＤ | 640,000円 | -2.4% | +999.9% | 1.17% | 38.68倍 | 1.32倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| Ｗｉｓｍｅｔａｃ | 192,600円 | +11.0% | -43.8% | 1.04% | 20.59倍 | 0.91倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| 松田産業 | 302,500円 | +22.0% | +18.5% | 2.31% | 8.96倍 | 0.81倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ドウシシャ | 211,200円 | +4.0% | +8.2% | 3.79% | 12.23倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
