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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,540 | 1,560 | 1,527 | 1,527 | -47 | -3% | 59,800 |
| 2024/08/07 | 1,518 | 1,598 | 1,517 | 1,574 | +42 | +2.7% | 89,200 |
| 2024/08/06 | 1,508 | 1,559 | 1,491 | 1,532 | +104 | +7.3% | 121,100 |
| 2024/08/05 | 1,530 | 1,537 | 1,364 | 1,428 | -173 | -10.8% | 142,800 |
| 2024/08/02 | 1,608 | 1,634 | 1,600 | 1,601 | -37 | -2.3% | 120,700 |
| 2024/08/01 | 1,669 | 1,676 | 1,621 | 1,638 | -46 | -2.7% | 92,700 |
| 2024/07/31 | 1,636 | 1,686 | 1,634 | 1,684 | +48 | +2.9% | 43,800 |
| 2024/07/30 | 1,653 | 1,653 | 1,632 | 1,636 | -17 | -1% | 40,100 |
| 2024/07/29 | 1,647 | 1,660 | 1,634 | 1,653 | +24 | +1.5% | 39,500 |
| 2024/07/26 | 1,625 | 1,636 | 1,612 | 1,629 | +5 | +0.3% | 40,200 |
| 2024/07/25 | 1,614 | 1,628 | 1,603 | 1,624 | -21 | -1.3% | 71,200 |
| 2024/07/24 | 1,686 | 1,686 | 1,643 | 1,645 | -32 | -1.9% | 48,600 |
| 2024/07/23 | 1,674 | 1,688 | 1,671 | 1,677 | +4 | +0.2% | 33,200 |
| 2024/07/22 | 1,699 | 1,706 | 1,670 | 1,673 | -26 | -1.5% | 51,800 |
| 2024/07/19 | 1,724 | 1,724 | 1,692 | 1,699 | -22 | -1.3% | 46,600 |
| 2024/07/18 | 1,734 | 1,741 | 1,720 | 1,721 | -18 | -1% | 54,200 |
| 2024/07/17 | 1,753 | 1,759 | 1,736 | 1,739 | -3 | -0.2% | 35,900 |
| 2024/07/16 | 1,730 | 1,784 | 1,730 | 1,742 | +27 | +1.6% | 86,000 |
| 2024/07/12 | 1,702 | 1,727 | 1,699 | 1,715 | +7 | +0.4% | 61,800 |
| 2024/07/11 | 1,703 | 1,715 | 1,703 | 1,708 | +9 | +0.5% | 47,700 |
| 2024/07/10 | 1,722 | 1,722 | 1,690 | 1,699 | -14 | -0.8% | 101,100 |
| 2024/07/09 | 1,715 | 1,724 | 1,701 | 1,713 | -2 | -0.1% | 56,600 |
| 2024/07/08 | 1,722 | 1,722 | 1,709 | 1,715 | +1 | +0.1% | 55,100 |
| 2024/07/05 | 1,739 | 1,739 | 1,709 | 1,714 | -16 | -0.9% | 54,200 |
| 2024/07/04 | 1,740 | 1,743 | 1,725 | 1,730 | -1 | -0.1% | 38,300 |
| 2024/07/03 | 1,709 | 1,740 | 1,702 | 1,731 | +11 | +0.6% | 63,200 |
| 2024/07/02 | 1,720 | 1,728 | 1,711 | 1,720 | +11 | +0.6% | 67,300 |
| 2024/07/01 | 1,725 | 1,725 | 1,703 | 1,709 | -19 | -1.1% | 76,300 |
| 2024/06/28 | 1,762 | 1,762 | 1,721 | 1,728 | -28 | -1.6% | 54,500 |
| 2024/06/27 | 1,757 | 1,764 | 1,748 | 1,756 | ±0 | ±0% | 77,100 |
| 2024/06/26 | 1,730 | 1,763 | 1,728 | 1,756 | +32 | +1.9% | 73,200 |
| 2024/06/25 | 1,692 | 1,731 | 1,692 | 1,724 | +38 | +2.3% | 62,100 |
| 2024/06/24 | 1,723 | 1,735 | 1,671 | 1,686 | -32 | -1.9% | 89,200 |
| 2024/06/21 | 1,730 | 1,740 | 1,718 | 1,718 | -4 | -0.2% | 118,400 |
| 2024/06/20 | 1,704 | 1,732 | 1,697 | 1,722 | +27 | +1.6% | 90,300 |
| 2024/06/19 | 1,655 | 1,705 | 1,649 | 1,695 | ±0 | ±0% | 365,000 |
| 2024/06/18 | 1,716 | 1,722 | 1,695 | 1,695 | -7 | -0.4% | 141,900 |
| 2024/06/17 | 1,646 | 1,712 | 1,644 | 1,702 | +46 | +2.8% | 135,300 |
| 2024/06/14 | 1,634 | 1,657 | 1,624 | 1,656 | -29 | -1.7% | 249,600 |
| 2024/06/13 | 1,731 | 1,731 | 1,682 | 1,685 | -39 | -2.3% | 62,700 |
| 2024/06/12 | 1,735 | 1,739 | 1,714 | 1,724 | -17 | -1% | 76,100 |
| 2024/06/11 | 1,720 | 1,766 | 1,720 | 1,741 | +28 | +1.6% | 86,800 |
| 2024/06/10 | 1,640 | 1,719 | 1,640 | 1,713 | +73 | +4.5% | 150,700 |
| 2024/06/07 | 1,638 | 1,650 | 1,634 | 1,640 | +2 | +0.1% | 62,600 |
| 2024/06/06 | 1,650 | 1,655 | 1,633 | 1,638 | -6 | -0.4% | 41,800 |
| 2024/06/05 | 1,656 | 1,656 | 1,634 | 1,644 | -13 | -0.8% | 48,500 |
| 2024/06/04 | 1,629 | 1,661 | 1,629 | 1,657 | +31 | +1.9% | 88,100 |
| 2024/06/03 | 1,641 | 1,653 | 1,619 | 1,626 | -13 | -0.8% | 81,900 |
| 2024/05/31 | 1,594 | 1,645 | 1,581 | 1,639 | +66 | +4.2% | 231,400 |
| 2024/05/30 | 1,555 | 1,573 | 1,537 | 1,573 | +7 | +0.4% | 76,100 |
251～
300
件表示中 / 3765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 | 179,600円 | +8.3% | -5.5% | 5.57% | 24.37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 | 390,500円 | +5.9% | -1.2% | 3.69% | 8.74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 | 301,000円 | -7.6% | -12.4% | 3.19% | 12.75倍 | 1.86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 | 283,300円 | +2.1% | -4.5% | 3.53% | 7.88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 |
| 日 伝 | 286,300円 | +3.9% | 0.0% | 2.44% | 17.26倍 | 0.98倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
