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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,136 | 1,144 | 1,129 | 1,136 | ±0 | ±0% | 189,000 |
| 2013/08/16 | 1,127 | 1,147 | 1,120 | 1,136 | +11 | +1% | 303,000 |
| 2013/08/15 | 1,125 | 1,134 | 1,117 | 1,125 | -1 | -0.1% | 290,000 |
| 2013/08/14 | 1,133 | 1,140 | 1,121 | 1,126 | -1 | -0.1% | 199,000 |
| 2013/08/13 | 1,130 | 1,130 | 1,118 | 1,127 | +14 | +1.3% | 100,000 |
| 2013/08/12 | 1,141 | 1,145 | 1,113 | 1,113 | -28 | -2.5% | 254,000 |
| 2013/08/09 | 1,144 | 1,152 | 1,137 | 1,141 | +6 | +0.5% | 205,000 |
| 2013/08/08 | 1,133 | 1,155 | 1,132 | 1,135 | +9 | +0.8% | 492,000 |
| 2013/08/07 | 1,138 | 1,150 | 1,124 | 1,126 | -18 | -1.6% | 266,000 |
| 2013/08/06 | 1,144 | 1,150 | 1,120 | 1,144 | +9 | +0.8% | 180,000 |
| 2013/08/05 | 1,121 | 1,135 | 1,113 | 1,135 | +41 | +3.7% | 181,000 |
| 2013/08/02 | 1,099 | 1,105 | 1,083 | 1,094 | +19 | +1.8% | 145,000 |
| 2013/08/01 | 1,056 | 1,080 | 1,056 | 1,075 | +18 | +1.7% | 169,000 |
| 2013/07/31 | 1,112 | 1,112 | 1,056 | 1,057 | -36 | -3.3% | 172,000 |
| 2013/07/30 | 1,046 | 1,118 | 1,045 | 1,093 | +44 | +4.2% | 181,000 |
| 2013/07/29 | 1,107 | 1,107 | 1,045 | 1,049 | -69 | -6.2% | 240,000 |
| 2013/07/26 | 1,120 | 1,139 | 1,112 | 1,118 | -22 | -1.9% | 253,000 |
| 2013/07/25 | 1,118 | 1,159 | 1,112 | 1,140 | +31 | +2.8% | 407,000 |
| 2013/07/24 | 1,120 | 1,128 | 1,095 | 1,109 | -9 | -0.8% | 208,000 |
| 2013/07/23 | 1,066 | 1,118 | 1,066 | 1,118 | +41 | +3.8% | 273,000 |
| 2013/07/22 | 1,101 | 1,107 | 1,065 | 1,077 | -25 | -2.3% | 453,000 |
| 2013/07/19 | 1,115 | 1,120 | 1,082 | 1,102 | -7 | -0.6% | 388,000 |
| 2013/07/18 | 1,117 | 1,123 | 1,101 | 1,109 | -7 | -0.6% | 244,000 |
| 2013/07/17 | 1,130 | 1,131 | 1,080 | 1,116 | -21 | -1.8% | 397,000 |
| 2013/07/16 | 1,156 | 1,159 | 1,121 | 1,137 | ±0 | ±0% | 336,000 |
| 2013/07/12 | 1,130 | 1,140 | 1,088 | 1,137 | +20 | +1.8% | 433,000 |
| 2013/07/11 | 1,067 | 1,122 | 1,050 | 1,117 | +52 | +4.9% | 550,000 |
| 2013/07/10 | 1,056 | 1,073 | 1,045 | 1,065 | +1 | +0.1% | 307,000 |
| 2013/07/09 | 1,044 | 1,064 | 1,026 | 1,064 | +12 | +1.1% | 444,000 |
| 2013/07/08 | 1,050 | 1,070 | 1,010 | 1,052 | +67 | +6.8% | 1,107,000 |
| 2013/07/05 | 990 | 995 | 978 | 985 | -1 | -0.1% | 388,000 |
| 2013/07/04 | 929 | 986 | 925 | 986 | +44 | +4.7% | 342,000 |
| 2013/07/03 | 941 | 954 | 931 | 942 | +12 | +1.3% | 348,000 |
| 2013/07/02 | 930 | 930 | 901 | 930 | +20 | +2.2% | 541,000 |
| 2013/07/01 | 881 | 911 | 869 | 910 | +33 | +3.8% | 578,000 |
| 2013/06/28 | 837 | 877 | 836 | 877 | +38 | +4.5% | 481,000 |
| 2013/06/27 | 821 | 845 | 815 | 839 | +24 | +2.9% | 229,000 |
| 2013/06/26 | 840 | 840 | 814 | 815 | -25 | -3% | 204,000 |
| 2013/06/25 | 847 | 847 | 827 | 840 | -7 | -0.8% | 325,000 |
| 2013/06/24 | 842 | 848 | 835 | 847 | +9 | +1.1% | 274,000 |
| 2013/06/21 | 830 | 841 | 811 | 838 | -5 | -0.6% | 348,000 |
| 2013/06/20 | 842 | 847 | 835 | 843 | -7 | -0.8% | 490,000 |
| 2013/06/19 | 872 | 877 | 834 | 850 | -10 | -1.2% | 1,936,000 |
| 2013/06/18 | 895 | 895 | 860 | 860 | -41 | -4.6% | 347,000 |
| 2013/06/17 | 861 | 911 | 861 | 901 | +42 | +4.9% | 365,000 |
| 2013/06/14 | 882 | 885 | 854 | 859 | -13 | -1.5% | 313,000 |
| 2013/06/13 | 875 | 893 | 866 | 872 | -2 | -0.2% | 538,000 |
| 2013/06/12 | 837 | 874 | 832 | 874 | +36 | +4.3% | 863,000 |
| 2013/06/11 | 828 | 843 | 822 | 838 | +1 | +0.1% | 462,000 |
| 2013/06/10 | 819 | 857 | 819 | 837 | +53 | +6.8% | 381,000 |
2901～
2950
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
