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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,075 | 1,083 | 1,057 | 1,058 | -10 | -0.9% | 123,000 |
| 2017/03/30 | 1,075 | 1,085 | 1,064 | 1,068 | -22 | -2% | 181,700 |
| 2017/03/29 | 1,092 | 1,102 | 1,065 | 1,090 | -1 | -0.1% | 182,300 |
| 2017/03/28 | 1,079 | 1,093 | 1,071 | 1,091 | +29 | +2.7% | 242,500 |
| 2017/03/27 | 1,057 | 1,074 | 1,049 | 1,062 | -2 | -0.2% | 231,200 |
| 2017/03/24 | 1,059 | 1,065 | 1,052 | 1,064 | +3 | +0.3% | 170,000 |
| 2017/03/23 | 1,077 | 1,077 | 1,054 | 1,061 | -11 | -1% | 208,800 |
| 2017/03/22 | 1,070 | 1,087 | 1,070 | 1,072 | -25 | -2.3% | 164,100 |
| 2017/03/21 | 1,085 | 1,106 | 1,083 | 1,097 | +11 | +1% | 172,900 |
| 2017/03/17 | 1,083 | 1,089 | 1,074 | 1,086 | +1 | +0.1% | 202,900 |
| 2017/03/16 | 1,051 | 1,085 | 1,051 | 1,085 | +15 | +1.4% | 165,800 |
| 2017/03/15 | 1,073 | 1,075 | 1,063 | 1,070 | -3 | -0.3% | 101,400 |
| 2017/03/14 | 1,083 | 1,083 | 1,067 | 1,073 | -3 | -0.3% | 58,300 |
| 2017/03/13 | 1,080 | 1,085 | 1,073 | 1,076 | ±0 | ±0% | 93,600 |
| 2017/03/10 | 1,090 | 1,090 | 1,068 | 1,076 | +7 | +0.7% | 116,600 |
| 2017/03/09 | 1,089 | 1,090 | 1,066 | 1,069 | -13 | -1.2% | 107,800 |
| 2017/03/08 | 1,075 | 1,092 | 1,075 | 1,082 | +11 | +1% | 203,500 |
| 2017/03/07 | 1,075 | 1,075 | 1,062 | 1,071 | -2 | -0.2% | 94,100 |
| 2017/03/06 | 1,060 | 1,080 | 1,060 | 1,073 | +16 | +1.5% | 299,800 |
| 2017/03/03 | 1,055 | 1,063 | 1,055 | 1,057 | +4 | +0.4% | 183,500 |
| 2017/03/02 | 1,058 | 1,065 | 1,049 | 1,053 | -1 | -0.1% | 116,700 |
| 2017/03/01 | 1,033 | 1,057 | 1,025 | 1,054 | +24 | +2.3% | 241,000 |
| 2017/02/28 | 1,040 | 1,040 | 1,028 | 1,030 | +7 | +0.7% | 218,000 |
| 2017/02/27 | 1,046 | 1,046 | 1,022 | 1,023 | -26 | -2.5% | 167,900 |
| 2017/02/24 | 1,032 | 1,063 | 1,029 | 1,049 | -19 | -1.8% | 390,900 |
| 2017/02/23 | 1,077 | 1,096 | 1,065 | 1,068 | +4 | +0.4% | 450,800 |
| 2017/02/22 | 1,065 | 1,069 | 1,060 | 1,064 | -7 | -0.7% | 228,200 |
| 2017/02/21 | 1,072 | 1,075 | 1,066 | 1,071 | -1 | -0.1% | 158,900 |
| 2017/02/20 | 1,080 | 1,085 | 1,067 | 1,072 | -4 | -0.4% | 189,000 |
| 2017/02/17 | 1,065 | 1,083 | 1,063 | 1,076 | +6 | +0.6% | 265,400 |
| 2017/02/16 | 1,056 | 1,076 | 1,056 | 1,070 | +24 | +2.3% | 368,900 |
| 2017/02/15 | 1,022 | 1,047 | 1,022 | 1,046 | +29 | +2.9% | 225,300 |
| 2017/02/14 | 1,021 | 1,029 | 1,015 | 1,017 | -9 | -0.9% | 143,700 |
| 2017/02/13 | 1,032 | 1,033 | 1,023 | 1,026 | -8 | -0.8% | 126,800 |
| 2017/02/10 | 1,031 | 1,038 | 1,026 | 1,034 | +15 | +1.5% | 77,900 |
| 2017/02/09 | 1,027 | 1,028 | 1,013 | 1,019 | -8 | -0.8% | 126,200 |
| 2017/02/08 | 1,030 | 1,032 | 1,013 | 1,027 | -5 | -0.5% | 133,300 |
| 2017/02/07 | 1,034 | 1,039 | 1,025 | 1,032 | -6 | -0.6% | 202,000 |
| 2017/02/06 | 1,038 | 1,042 | 1,033 | 1,038 | +5 | +0.5% | 120,800 |
| 2017/02/03 | 1,030 | 1,036 | 1,024 | 1,033 | +1 | +0.1% | 149,700 |
| 2017/02/02 | 1,054 | 1,055 | 1,031 | 1,032 | -15 | -1.4% | 98,800 |
| 2017/02/01 | 1,043 | 1,054 | 1,039 | 1,047 | +2 | +0.2% | 144,400 |
| 2017/01/31 | 1,065 | 1,065 | 1,044 | 1,045 | -24 | -2.2% | 183,300 |
| 2017/01/30 | 1,076 | 1,076 | 1,061 | 1,069 | +1 | +0.1% | 144,300 |
| 2017/01/27 | 1,057 | 1,078 | 1,057 | 1,068 | +24 | +2.3% | 292,800 |
| 2017/01/26 | 1,043 | 1,054 | 1,042 | 1,044 | +17 | +1.7% | 142,400 |
| 2017/01/25 | 1,029 | 1,042 | 1,023 | 1,027 | +6 | +0.6% | 197,400 |
| 2017/01/24 | 1,019 | 1,030 | 1,015 | 1,021 | +2 | +0.2% | 158,600 |
| 2017/01/23 | 1,029 | 1,031 | 1,019 | 1,019 | -14 | -1.4% | 114,300 |
| 2017/01/20 | 1,020 | 1,035 | 1,010 | 1,033 | +12 | +1.2% | 228,200 |
2051～
2100
件表示中 / 3767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 | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46倍 | 0.89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 |
| 蝶 理 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ドウシシャ | 263,700円 | +5.3% | +7.0% | 3.79% | 13.90倍 | 1.07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 |
| カメイ | 287,800円 | +2.1% | -4.5% | 3.47% | 8.01倍 | 0.56倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 東エレデバ | 291,300円 | -7.6% | -12.4% | 3.30% | 12.34倍 | 1.80倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
