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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,210 | 1,217 | 1,201 | 1,206 | -5 | -0.4% | 105,100 |
| 2014/08/28 | 1,216 | 1,217 | 1,205 | 1,211 | -7 | -0.6% | 119,900 |
| 2014/08/27 | 1,218 | 1,226 | 1,214 | 1,218 | +1 | +0.1% | 58,800 |
| 2014/08/26 | 1,213 | 1,224 | 1,209 | 1,217 | -2 | -0.2% | 100,700 |
| 2014/08/25 | 1,213 | 1,225 | 1,210 | 1,219 | +8 | +0.7% | 113,100 |
| 2014/08/22 | 1,232 | 1,233 | 1,211 | 1,211 | -25 | -2% | 167,400 |
| 2014/08/21 | 1,236 | 1,240 | 1,229 | 1,236 | ±0 | ±0% | 124,400 |
| 2014/08/20 | 1,235 | 1,240 | 1,231 | 1,236 | +5 | +0.4% | 130,400 |
| 2014/08/19 | 1,228 | 1,237 | 1,224 | 1,231 | +7 | +0.6% | 108,000 |
| 2014/08/18 | 1,219 | 1,232 | 1,207 | 1,224 | +8 | +0.7% | 192,000 |
| 2014/08/15 | 1,193 | 1,226 | 1,189 | 1,216 | +20 | +1.7% | 279,200 |
| 2014/08/14 | 1,203 | 1,211 | 1,194 | 1,196 | -8 | -0.7% | 317,300 |
| 2014/08/13 | 1,200 | 1,217 | 1,200 | 1,204 | +1 | +0.1% | 98,600 |
| 2014/08/12 | 1,193 | 1,213 | 1,188 | 1,203 | +6 | +0.5% | 133,100 |
| 2014/08/11 | 1,181 | 1,197 | 1,171 | 1,197 | +34 | +2.9% | 172,400 |
| 2014/08/08 | 1,189 | 1,199 | 1,160 | 1,163 | -33 | -2.8% | 214,800 |
| 2014/08/07 | 1,181 | 1,196 | 1,179 | 1,196 | +10 | +0.8% | 112,000 |
| 2014/08/06 | 1,196 | 1,196 | 1,179 | 1,186 | -10 | -0.8% | 100,200 |
| 2014/08/05 | 1,202 | 1,209 | 1,196 | 1,196 | -14 | -1.2% | 124,700 |
| 2014/08/04 | 1,206 | 1,218 | 1,200 | 1,210 | -3 | -0.2% | 130,400 |
| 2014/08/01 | 1,209 | 1,217 | 1,200 | 1,213 | -13 | -1.1% | 139,900 |
| 2014/07/31 | 1,234 | 1,239 | 1,224 | 1,226 | -7 | -0.6% | 156,000 |
| 2014/07/30 | 1,238 | 1,238 | 1,223 | 1,233 | -5 | -0.4% | 122,500 |
| 2014/07/29 | 1,246 | 1,249 | 1,231 | 1,238 | -1 | -0.1% | 111,100 |
| 2014/07/28 | 1,223 | 1,243 | 1,210 | 1,239 | +22 | +1.8% | 203,100 |
| 2014/07/25 | 1,202 | 1,218 | 1,200 | 1,217 | +14 | +1.2% | 125,800 |
| 2014/07/24 | 1,200 | 1,210 | 1,194 | 1,203 | -1 | -0.1% | 112,200 |
| 2014/07/23 | 1,212 | 1,223 | 1,203 | 1,204 | -10 | -0.8% | 95,500 |
| 2014/07/22 | 1,207 | 1,218 | 1,203 | 1,214 | +16 | +1.3% | 102,900 |
| 2014/07/18 | 1,215 | 1,220 | 1,197 | 1,198 | -29 | -2.4% | 198,900 |
| 2014/07/17 | 1,223 | 1,232 | 1,221 | 1,227 | ±0 | ±0% | 139,100 |
| 2014/07/16 | 1,237 | 1,237 | 1,220 | 1,227 | -30 | -2.4% | 295,500 |
| 2014/07/15 | 1,268 | 1,269 | 1,251 | 1,257 | ±0 | ±0% | 128,900 |
| 2014/07/14 | 1,258 | 1,264 | 1,240 | 1,257 | -1 | -0.1% | 173,600 |
| 2014/07/11 | 1,234 | 1,259 | 1,227 | 1,258 | +13 | +1% | 290,100 |
| 2014/07/10 | 1,256 | 1,267 | 1,240 | 1,245 | -2 | -0.2% | 326,100 |
| 2014/07/09 | 1,235 | 1,252 | 1,230 | 1,247 | -7 | -0.6% | 190,400 |
| 2014/07/08 | 1,270 | 1,270 | 1,234 | 1,254 | -14 | -1.1% | 309,500 |
| 2014/07/07 | 1,295 | 1,305 | 1,251 | 1,268 | -82 | -6.1% | 571,100 |
| 2014/07/04 | 1,350 | 1,363 | 1,347 | 1,350 | +13 | +1% | 190,100 |
| 2014/07/03 | 1,324 | 1,345 | 1,317 | 1,337 | +7 | +0.5% | 189,100 |
| 2014/07/02 | 1,314 | 1,370 | 1,310 | 1,330 | +36 | +2.8% | 521,800 |
| 2014/07/01 | 1,309 | 1,315 | 1,290 | 1,294 | -5 | -0.4% | 241,900 |
| 2014/06/30 | 1,288 | 1,310 | 1,277 | 1,299 | +12 | +0.9% | 270,700 |
| 2014/06/27 | 1,282 | 1,290 | 1,272 | 1,287 | +1 | +0.1% | 114,100 |
| 2014/06/26 | 1,286 | 1,292 | 1,276 | 1,286 | +1 | +0.1% | 129,000 |
| 2014/06/25 | 1,291 | 1,302 | 1,285 | 1,285 | -11 | -0.8% | 97,600 |
| 2014/06/24 | 1,308 | 1,308 | 1,291 | 1,296 | -4 | -0.3% | 110,100 |
| 2014/06/23 | 1,295 | 1,304 | 1,281 | 1,300 | +14 | +1.1% | 195,800 |
| 2014/06/20 | 1,287 | 1,296 | 1,281 | 1,286 | -5 | -0.4% | 216,500 |
2501～
2550
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
