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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,140 | 1,190 | 1,140 | 1,189 | +49 | +4.3% | 400,000 |
| 2013/12/17 | 1,128 | 1,145 | 1,125 | 1,140 | +13 | +1.2% | 180,000 |
| 2013/12/16 | 1,151 | 1,160 | 1,125 | 1,127 | -20 | -1.7% | 156,000 |
| 2013/12/13 | 1,133 | 1,153 | 1,121 | 1,147 | +11 | +1% | 438,000 |
| 2013/12/12 | 1,179 | 1,179 | 1,132 | 1,136 | -41 | -3.5% | 322,000 |
| 2013/12/11 | 1,182 | 1,192 | 1,175 | 1,177 | -11 | -0.9% | 189,000 |
| 2013/12/10 | 1,198 | 1,201 | 1,183 | 1,188 | -10 | -0.8% | 212,000 |
| 2013/12/09 | 1,191 | 1,208 | 1,182 | 1,198 | +64 | +5.6% | 370,000 |
| 2013/12/06 | 1,129 | 1,147 | 1,121 | 1,134 | -3 | -0.3% | 177,000 |
| 2013/12/05 | 1,159 | 1,168 | 1,136 | 1,137 | -28 | -2.4% | 205,000 |
| 2013/12/04 | 1,192 | 1,195 | 1,165 | 1,165 | -30 | -2.5% | 219,000 |
| 2013/12/03 | 1,207 | 1,212 | 1,193 | 1,195 | -12 | -1% | 177,000 |
| 2013/12/02 | 1,218 | 1,225 | 1,203 | 1,207 | -9 | -0.7% | 131,000 |
| 2013/11/29 | 1,232 | 1,232 | 1,206 | 1,216 | -3 | -0.2% | 296,000 |
| 2013/11/28 | 1,220 | 1,224 | 1,209 | 1,219 | +9 | +0.7% | 192,000 |
| 2013/11/27 | 1,231 | 1,231 | 1,206 | 1,210 | -18 | -1.5% | 106,000 |
| 2013/11/26 | 1,218 | 1,233 | 1,210 | 1,228 | +9 | +0.7% | 169,000 |
| 2013/11/25 | 1,221 | 1,226 | 1,209 | 1,219 | +13 | +1.1% | 82,000 |
| 2013/11/22 | 1,197 | 1,220 | 1,193 | 1,206 | +12 | +1% | 294,000 |
| 2013/11/21 | 1,201 | 1,222 | 1,191 | 1,194 | -23 | -1.9% | 288,000 |
| 2013/11/20 | 1,237 | 1,239 | 1,213 | 1,217 | -26 | -2.1% | 256,000 |
| 2013/11/19 | 1,260 | 1,268 | 1,242 | 1,243 | -23 | -1.8% | 178,000 |
| 2013/11/18 | 1,270 | 1,270 | 1,255 | 1,266 | +1 | +0.1% | 216,000 |
| 2013/11/15 | 1,267 | 1,275 | 1,252 | 1,265 | -2 | -0.2% | 257,000 |
| 2013/11/14 | 1,266 | 1,279 | 1,257 | 1,267 | +6 | +0.5% | 270,000 |
| 2013/11/13 | 1,272 | 1,280 | 1,260 | 1,261 | -11 | -0.9% | 119,000 |
| 2013/11/12 | 1,259 | 1,275 | 1,251 | 1,272 | +23 | +1.8% | 123,000 |
| 2013/11/11 | 1,269 | 1,269 | 1,241 | 1,249 | -6 | -0.5% | 164,000 |
| 2013/11/08 | 1,244 | 1,255 | 1,227 | 1,255 | ±0 | ±0% | 97,000 |
| 2013/11/07 | 1,269 | 1,269 | 1,250 | 1,255 | -14 | -1.1% | 81,000 |
| 2013/11/06 | 1,252 | 1,275 | 1,248 | 1,269 | +17 | +1.4% | 99,000 |
| 2013/11/05 | 1,251 | 1,268 | 1,240 | 1,252 | +31 | +2.5% | 215,000 |
| 2013/11/01 | 1,268 | 1,273 | 1,213 | 1,221 | -56 | -4.4% | 311,000 |
| 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 |
2851～
2900
件表示中 / 3766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 | 179,800円 | +8.3% | -5.5% | 5.56% | 24.40倍 | 0.88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 | 392,000円 | +5.9% | -1.2% | 3.67% | 8.78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 |
| 東エレデバ | 293,100円 | -7.6% | -12.4% | 3.28% | 12.42倍 | 1.81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 |
| カメイ | 284,000円 | +2.1% | -4.5% | 3.52% | 7.90倍 | 0.55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 |
| 第一実 | 261,000円 | -0.8% | -9.5% | 4.14% | 9.69倍 | 1.05倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
