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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,302 | 1,306 | 1,271 | 1,277 | -12 | -0.9% | 273,000 |
| 2013/10/30 | 1,301 | 1,328 | 1,286 | 1,289 | -11 | -0.8% | 818,000 |
| 2013/10/29 | 1,301 | 1,305 | 1,292 | 1,300 | ±0 | ±0% | 221,000 |
| 2013/10/28 | 1,307 | 1,307 | 1,292 | 1,300 | +5 | +0.4% | 243,000 |
| 2013/10/25 | 1,307 | 1,307 | 1,283 | 1,295 | -12 | -0.9% | 201,000 |
| 2013/10/24 | 1,299 | 1,310 | 1,287 | 1,307 | +12 | +0.9% | 122,000 |
| 2013/10/23 | 1,322 | 1,325 | 1,294 | 1,295 | -21 | -1.6% | 197,000 |
| 2013/10/22 | 1,310 | 1,319 | 1,303 | 1,316 | +2 | +0.2% | 121,000 |
| 2013/10/21 | 1,324 | 1,330 | 1,312 | 1,314 | -7 | -0.5% | 107,000 |
| 2013/10/18 | 1,317 | 1,329 | 1,309 | 1,321 | +8 | +0.6% | 161,000 |
| 2013/10/17 | 1,330 | 1,333 | 1,300 | 1,313 | -5 | -0.4% | 129,000 |
| 2013/10/16 | 1,292 | 1,329 | 1,284 | 1,318 | +26 | +2% | 298,000 |
| 2013/10/15 | 1,330 | 1,333 | 1,291 | 1,292 | -34 | -2.6% | 257,000 |
| 2013/10/11 | 1,325 | 1,338 | 1,316 | 1,326 | +24 | +1.8% | 285,000 |
| 2013/10/10 | 1,282 | 1,324 | 1,266 | 1,302 | +32 | +2.5% | 429,000 |
| 2013/10/09 | 1,258 | 1,286 | 1,237 | 1,270 | -2 | -0.2% | 352,000 |
| 2013/10/08 | 1,260 | 1,291 | 1,260 | 1,272 | -2 | -0.2% | 243,000 |
| 2013/10/07 | 1,303 | 1,328 | 1,254 | 1,274 | -27 | -2.1% | 401,000 |
| 2013/10/04 | 1,273 | 1,310 | 1,273 | 1,301 | +8 | +0.6% | 339,000 |
| 2013/10/03 | 1,305 | 1,305 | 1,286 | 1,293 | -34 | -2.6% | 325,000 |
| 2013/10/02 | 1,329 | 1,353 | 1,314 | 1,327 | +21 | +1.6% | 316,000 |
| 2013/10/01 | 1,316 | 1,355 | 1,300 | 1,306 | +10 | +0.8% | 350,000 |
| 2013/09/30 | 1,308 | 1,313 | 1,283 | 1,296 | -42 | -3.1% | 213,000 |
| 2013/09/27 | 1,343 | 1,343 | 1,329 | 1,338 | -6 | -0.4% | 81,000 |
| 2013/09/26 | 1,308 | 1,344 | 1,281 | 1,344 | +20 | +1.5% | 244,000 |
| 2013/09/25 | 1,342 | 1,347 | 1,313 | 1,324 | -19 | -1.4% | 211,000 |
| 2013/09/24 | 1,319 | 1,349 | 1,313 | 1,343 | +10 | +0.8% | 276,000 |
| 2013/09/20 | 1,332 | 1,339 | 1,318 | 1,333 | +1 | +0.1% | 243,000 |
| 2013/09/19 | 1,312 | 1,339 | 1,305 | 1,332 | +23 | +1.8% | 478,000 |
| 2013/09/18 | 1,295 | 1,309 | 1,287 | 1,309 | +19 | +1.5% | 443,000 |
| 2013/09/17 | 1,269 | 1,291 | 1,269 | 1,290 | +40 | +3.2% | 289,000 |
| 2013/09/13 | 1,245 | 1,252 | 1,231 | 1,250 | +12 | +1% | 246,000 |
| 2013/09/12 | 1,229 | 1,240 | 1,218 | 1,238 | -6 | -0.5% | 141,000 |
| 2013/09/11 | 1,244 | 1,257 | 1,206 | 1,244 | +19 | +1.6% | 358,000 |
| 2013/09/10 | 1,178 | 1,245 | 1,177 | 1,225 | +48 | +4.1% | 550,000 |
| 2013/09/09 | 1,160 | 1,181 | 1,150 | 1,177 | +55 | +4.9% | 383,000 |
| 2013/09/06 | 1,115 | 1,129 | 1,111 | 1,122 | +15 | +1.4% | 228,000 |
| 2013/09/05 | 1,128 | 1,128 | 1,104 | 1,107 | -21 | -1.9% | 113,000 |
| 2013/09/04 | 1,083 | 1,128 | 1,075 | 1,128 | +34 | +3.1% | 187,000 |
| 2013/09/03 | 1,097 | 1,110 | 1,087 | 1,094 | +16 | +1.5% | 174,000 |
| 2013/09/02 | 1,066 | 1,090 | 1,045 | 1,078 | +4 | +0.4% | 354,000 |
| 2013/08/30 | 1,036 | 1,087 | 1,036 | 1,074 | +68 | +6.8% | 949,000 |
| 2013/08/29 | 1,137 | 1,137 | 1,006 | 1,006 | -133 | -11.7% | 1,654,000 |
| 2013/08/28 | 1,125 | 1,139 | 1,113 | 1,139 | -16 | -1.4% | 564,000 |
| 2013/08/27 | 1,162 | 1,168 | 1,150 | 1,155 | -19 | -1.6% | 270,000 |
| 2013/08/26 | 1,202 | 1,208 | 1,174 | 1,174 | -9 | -0.8% | 433,000 |
| 2013/08/23 | 1,160 | 1,206 | 1,160 | 1,183 | +38 | +3.3% | 487,000 |
| 2013/08/22 | 1,119 | 1,158 | 1,106 | 1,145 | +26 | +2.3% | 378,000 |
| 2013/08/21 | 1,143 | 1,144 | 1,106 | 1,119 | -18 | -1.6% | 224,000 |
| 2013/08/20 | 1,135 | 1,155 | 1,131 | 1,137 | +1 | +0.1% | 257,000 |
2851～
2900
件表示中 / 3733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 | 170,600円 | +8.3% | -5.5% | 5.86% | 23.06倍 | 0.83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 |
| 紙パル商 | 62,100円 | +1.6% | -2.0% | 4.51% | 9.00倍 | 0.57倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| ＢＵＹＳＥＬＬ | 288,900円 | +66.7% | +66.0% | 0.69% | 23.51倍 | 7.32倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 336,000円 | +4.5% | +5.7% | 2.68% | 8.71倍 | 0.87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 |
| 東エレデバ | 268,200円 | -7.6% | -12.4% | 3.58% | 11.29倍 | 1.66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
