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 |
|---|---|---|---|---|---|---|---|
| 2013/06/06 | 859 | 873 | 830 | 838 | -40 | -4.6% | 333,000 |
| 2013/06/05 | 918 | 934 | 878 | 878 | -50 | -5.4% | 246,000 |
| 2013/06/04 | 940 | 940 | 860 | 928 | -118 | -11.3% | 430,000 |
| 2013/06/03 | 1,040 | 1,100 | 1,027 | 1,046 | +6 | +0.6% | 221,000 |
| 2013/05/31 | 1,057 | 1,057 | 1,015 | 1,040 | +13 | +1.3% | 94,000 |
| 2013/05/30 | 1,054 | 1,054 | 1,022 | 1,027 | -36 | -3.4% | 98,000 |
| 2013/05/29 | 1,069 | 1,075 | 1,052 | 1,063 | +14 | +1.3% | 55,000 |
| 2013/05/28 | 972 | 1,049 | 972 | 1,049 | +67 | +6.8% | 85,000 |
| 2013/05/27 | 1,000 | 1,001 | 982 | 982 | -50 | -4.8% | 101,000 |
| 2013/05/24 | 1,040 | 1,075 | 981 | 1,032 | +29 | +2.9% | 284,000 |
| 2013/05/23 | 1,130 | 1,139 | 1,003 | 1,003 | -143 | -12.5% | 295,000 |
| 2013/05/22 | 1,181 | 1,181 | 1,135 | 1,146 | -35 | -3% | 196,000 |
| 2013/05/21 | 1,215 | 1,215 | 1,181 | 1,181 | -39 | -3.2% | 69,000 |
| 2013/05/20 | 1,220 | 1,223 | 1,210 | 1,220 | +23 | +1.9% | 111,000 |
| 2013/05/17 | 1,205 | 1,206 | 1,182 | 1,197 | +37 | +3.2% | 163,000 |
| 2013/05/16 | 1,179 | 1,200 | 1,122 | 1,160 | -2 | -0.2% | 173,000 |
| 2013/05/15 | 1,239 | 1,239 | 1,162 | 1,162 | -51 | -4.2% | 134,000 |
| 2013/05/14 | 1,253 | 1,253 | 1,211 | 1,213 | -42 | -3.3% | 120,000 |
| 2013/05/13 | 1,270 | 1,275 | 1,250 | 1,255 | -8 | -0.6% | 109,000 |
| 2013/05/10 | 1,303 | 1,311 | 1,251 | 1,263 | -37 | -2.8% | 176,000 |
| 2013/05/09 | 1,278 | 1,310 | 1,275 | 1,300 | +39 | +3.1% | 187,000 |
| 2013/05/08 | 1,273 | 1,289 | 1,261 | 1,261 | -19 | -1.5% | 103,000 |
| 2013/05/07 | 1,242 | 1,280 | 1,242 | 1,280 | +51 | +4.1% | 146,000 |
| 2013/05/02 | 1,232 | 1,232 | 1,209 | 1,229 | -11 | -0.9% | 82,000 |
| 2013/05/01 | 1,230 | 1,266 | 1,230 | 1,240 | +23 | +1.9% | 180,000 |
| 2013/04/30 | 1,183 | 1,230 | 1,182 | 1,217 | -5 | -0.4% | 85,000 |
| 2013/04/26 | 1,230 | 1,256 | 1,213 | 1,222 | -32 | -2.6% | 96,000 |
| 2013/04/25 | 1,240 | 1,255 | 1,226 | 1,254 | +23 | +1.9% | 138,000 |
| 2013/04/24 | 1,249 | 1,249 | 1,227 | 1,231 | +16 | +1.3% | 139,000 |
| 2013/04/23 | 1,235 | 1,236 | 1,191 | 1,215 | -20 | -1.6% | 185,000 |
| 2013/04/22 | 1,207 | 1,242 | 1,207 | 1,235 | +48 | +4% | 124,000 |
| 2013/04/19 | 1,172 | 1,190 | 1,170 | 1,187 | +11 | +0.9% | 100,000 |
| 2013/04/18 | 1,200 | 1,206 | 1,170 | 1,176 | -31 | -2.6% | 297,000 |
| 2013/04/17 | 1,160 | 1,207 | 1,148 | 1,207 | +71 | +6.3% | 285,000 |
| 2013/04/16 | 1,090 | 1,150 | 1,080 | 1,136 | +36 | +3.3% | 351,000 |
| 2013/04/15 | 1,059 | 1,106 | 1,050 | 1,100 | +64 | +6.2% | 356,000 |
| 2013/04/12 | 1,040 | 1,050 | 1,030 | 1,036 | -10 | -1% | 101,000 |
| 2013/04/11 | 1,051 | 1,068 | 1,023 | 1,046 | -2 | -0.2% | 183,000 |
| 2013/04/10 | 1,072 | 1,072 | 1,043 | 1,048 | -2 | -0.2% | 155,000 |
| 2013/04/09 | 1,072 | 1,075 | 1,030 | 1,050 | -20 | -1.9% | 222,000 |
| 2013/04/08 | 1,038 | 1,070 | 1,035 | 1,070 | +78 | +7.9% | 322,000 |
| 2013/04/05 | 1,001 | 1,018 | 989 | 992 | -6 | -0.6% | 115,000 |
| 2013/04/04 | 980 | 1,000 | 980 | 998 | -2 | -0.2% | 113,000 |
| 2013/04/03 | 963 | 1,000 | 955 | 1,000 | +38 | +4% | 116,000 |
| 2013/04/02 | 947 | 966 | 932 | 962 | +13 | +1.4% | 196,000 |
| 2013/04/01 | 1,005 | 1,005 | 937 | 949 | -56 | -5.6% | 171,000 |
| 2013/03/29 | 1,000 | 1,008 | 990 | 1,005 | +6 | +0.6% | 124,000 |
| 2013/03/28 | 995 | 999 | 979 | 999 | +19 | +1.9% | 134,000 |
| 2013/03/27 | 964 | 995 | 950 | 980 | +11 | +1.1% | 105,000 |
| 2013/03/26 | 950 | 970 | 948 | 969 | +18 | +1.9% | 161,000 |
2951～
3000
件表示中 / 3732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 | 171,400円 | +8.3% | -5.5% | 5.83% | 23.17倍 | 0.84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 |
| ＢＵＹＳＥＬＬ | 292,800円 | +66.7% | +66.0% | 0.68% | 23.83倍 | 7.18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 | 331,000円 | +4.5% | +5.7% | 2.72% | 8.58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 | 268,800円 | -7.6% | -12.4% | 3.57% | 11.31倍 | 1.71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 | 253,000円 | +2.1% | -4.5% | 3.95% | 7.04倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
