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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,185 | 1,200 | 1,176 | 1,194 | +11 | +0.9% | 289,900 |
| 2017/07/10 | 1,220 | 1,233 | 1,180 | 1,183 | -112 | -8.6% | 724,700 |
| 2017/07/07 | 1,311 | 1,316 | 1,294 | 1,295 | -6 | -0.5% | 149,400 |
| 2017/07/06 | 1,312 | 1,315 | 1,301 | 1,301 | -11 | -0.8% | 95,800 |
| 2017/07/05 | 1,295 | 1,312 | 1,290 | 1,312 | +16 | +1.2% | 116,100 |
| 2017/07/04 | 1,316 | 1,330 | 1,291 | 1,296 | -1 | -0.1% | 120,400 |
| 2017/07/03 | 1,300 | 1,310 | 1,295 | 1,297 | -6 | -0.5% | 99,200 |
| 2017/06/30 | 1,267 | 1,303 | 1,266 | 1,303 | +20 | +1.6% | 216,300 |
| 2017/06/29 | 1,279 | 1,283 | 1,268 | 1,283 | +17 | +1.3% | 95,500 |
| 2017/06/28 | 1,265 | 1,279 | 1,265 | 1,266 | -16 | -1.2% | 69,400 |
| 2017/06/27 | 1,277 | 1,283 | 1,264 | 1,282 | +11 | +0.9% | 119,800 |
| 2017/06/26 | 1,264 | 1,278 | 1,263 | 1,271 | +14 | +1.1% | 110,400 |
| 2017/06/23 | 1,253 | 1,262 | 1,245 | 1,257 | +10 | +0.8% | 142,400 |
| 2017/06/22 | 1,250 | 1,255 | 1,242 | 1,247 | +4 | +0.3% | 102,700 |
| 2017/06/21 | 1,252 | 1,257 | 1,241 | 1,243 | -25 | -2% | 87,200 |
| 2017/06/20 | 1,247 | 1,276 | 1,247 | 1,268 | +24 | +1.9% | 108,300 |
| 2017/06/19 | 1,232 | 1,258 | 1,231 | 1,244 | +10 | +0.8% | 154,500 |
| 2017/06/16 | 1,235 | 1,262 | 1,223 | 1,234 | +17 | +1.4% | 143,600 |
| 2017/06/15 | 1,228 | 1,228 | 1,203 | 1,217 | -15 | -1.2% | 123,800 |
| 2017/06/14 | 1,242 | 1,249 | 1,230 | 1,232 | +2 | +0.2% | 108,000 |
| 2017/06/13 | 1,223 | 1,234 | 1,203 | 1,230 | +6 | +0.5% | 93,100 |
| 2017/06/12 | 1,198 | 1,224 | 1,194 | 1,224 | +8 | +0.7% | 136,400 |
| 2017/06/09 | 1,218 | 1,225 | 1,203 | 1,216 | -7 | -0.6% | 177,000 |
| 2017/06/08 | 1,228 | 1,228 | 1,212 | 1,223 | +5 | +0.4% | 135,100 |
| 2017/06/07 | 1,233 | 1,234 | 1,215 | 1,218 | -16 | -1.3% | 163,300 |
| 2017/06/06 | 1,237 | 1,245 | 1,233 | 1,234 | -12 | -1% | 76,500 |
| 2017/06/05 | 1,259 | 1,260 | 1,238 | 1,246 | -13 | -1% | 98,600 |
| 2017/06/02 | 1,240 | 1,274 | 1,239 | 1,259 | +26 | +2.1% | 197,400 |
| 2017/06/01 | 1,225 | 1,236 | 1,219 | 1,233 | +17 | +1.4% | 129,700 |
| 2017/05/31 | 1,229 | 1,229 | 1,212 | 1,216 | +2 | +0.2% | 143,300 |
| 2017/05/30 | 1,204 | 1,216 | 1,201 | 1,214 | -7 | -0.6% | 83,300 |
| 2017/05/29 | 1,217 | 1,226 | 1,210 | 1,221 | +6 | +0.5% | 115,200 |
| 2017/05/26 | 1,241 | 1,241 | 1,214 | 1,215 | -26 | -2.1% | 143,700 |
| 2017/05/25 | 1,253 | 1,260 | 1,241 | 1,241 | -15 | -1.2% | 128,400 |
| 2017/05/24 | 1,253 | 1,266 | 1,252 | 1,256 | +16 | +1.3% | 153,300 |
| 2017/05/23 | 1,237 | 1,247 | 1,230 | 1,240 | +2 | +0.2% | 165,900 |
| 2017/05/22 | 1,239 | 1,255 | 1,229 | 1,238 | -1 | -0.1% | 145,700 |
| 2017/05/19 | 1,210 | 1,241 | 1,210 | 1,239 | +37 | +3.1% | 223,300 |
| 2017/05/18 | 1,211 | 1,227 | 1,201 | 1,202 | -25 | -2% | 247,400 |
| 2017/05/17 | 1,233 | 1,239 | 1,221 | 1,227 | -9 | -0.7% | 206,700 |
| 2017/05/16 | 1,240 | 1,248 | 1,233 | 1,236 | -4 | -0.3% | 140,600 |
| 2017/05/15 | 1,247 | 1,253 | 1,238 | 1,240 | -20 | -1.6% | 186,300 |
| 2017/05/12 | 1,258 | 1,264 | 1,243 | 1,260 | -5 | -0.4% | 210,100 |
| 2017/05/11 | 1,274 | 1,277 | 1,258 | 1,265 | -10 | -0.8% | 200,600 |
| 2017/05/10 | 1,274 | 1,302 | 1,263 | 1,275 | -7 | -0.5% | 285,100 |
| 2017/05/09 | 1,300 | 1,308 | 1,269 | 1,282 | -19 | -1.5% | 304,000 |
| 2017/05/08 | 1,315 | 1,325 | 1,294 | 1,301 | -16 | -1.2% | 312,200 |
| 2017/05/02 | 1,293 | 1,324 | 1,293 | 1,317 | +46 | +3.6% | 378,800 |
| 2017/05/01 | 1,293 | 1,296 | 1,266 | 1,271 | -14 | -1.1% | 246,800 |
| 2017/04/28 | 1,279 | 1,312 | 1,278 | 1,285 | -8 | -0.6% | 335,900 |
1801～
1850
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
