ワイズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 75 | 76 | 74 | 76 | +1 | +1.3% | 589,200 |
| 2025/05/15 | 75 | 76 | 74 | 75 | -1 | -1.3% | 499,400 |
| 2025/05/14 | 76 | 76 | 73 | 76 | ±0 | ±0% | 712,600 |
| 2025/05/13 | 76 | 76 | 74 | 76 | ±0 | ±0% | 664,400 |
| 2025/05/12 | 73 | 76 | 72 | 76 | +4 | +5.6% | 1,310,300 |
| 2025/05/09 | 72 | 73 | 71 | 72 | +1 | +1.4% | 673,200 |
| 2025/05/08 | 71 | 72 | 70 | 71 | +1 | +1.4% | 546,000 |
| 2025/05/07 | 70 | 71 | 69 | 70 | ±0 | ±0% | 334,700 |
| 2025/05/02 | 69 | 70 | 68 | 70 | ±0 | ±0% | 537,300 |
| 2025/05/01 | 69 | 70 | 68 | 70 | +1 | +1.4% | 413,500 |
| 2025/04/30 | 68 | 70 | 68 | 69 | +1 | +1.5% | 645,200 |
| 2025/04/28 | 70 | 72 | 67 | 68 | -2 | -2.9% | 5,181,900 |
| 2025/04/25 | 70 | 71 | 69 | 70 | +1 | +1.4% | 487,100 |
| 2025/04/24 | 69 | 70 | 69 | 69 | -1 | -1.4% | 266,000 |
| 2025/04/23 | 69 | 70 | 68 | 70 | +2 | +2.9% | 493,400 |
| 2025/04/22 | 68 | 69 | 68 | 68 | -1 | -1.4% | 427,800 |
| 2025/04/21 | 69 | 69 | 68 | 69 | ±0 | ±0% | 268,300 |
| 2025/04/18 | 68 | 69 | 68 | 69 | +1 | +1.5% | 637,600 |
| 2025/04/17 | 66 | 68 | 66 | 68 | +2 | +3% | 456,500 |
| 2025/04/16 | 67 | 68 | 66 | 66 | -1 | -1.5% | 539,400 |
| 2025/04/15 | 69 | 69 | 67 | 67 | -1 | -1.5% | 386,200 |
| 2025/04/14 | 69 | 70 | 68 | 68 | -1 | -1.4% | 576,100 |
| 2025/04/11 | 64 | 69 | 64 | 69 | +3 | +4.5% | 991,200 |
| 2025/04/10 | 67 | 68 | 65 | 66 | +3 | +4.8% | 864,700 |
| 2025/04/09 | 64 | 64 | 61 | 63 | -2 | -3.1% | 1,191,400 |
| 2025/04/08 | 64 | 67 | 64 | 65 | +5 | +8.3% | 834,900 |
| 2025/04/07 | 63 | 65 | 60 | 60 | -7 | -10.4% | 2,199,900 |
| 2025/04/04 | 70 | 70 | 66 | 67 | -4 | -5.6% | 2,574,200 |
| 2025/04/03 | 71 | 73 | 70 | 71 | -1 | -1.4% | 1,834,700 |
| 2025/04/02 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,095,200 |
| 2025/04/01 | 77 | 85 | 71 | 74 | -2 | -2.6% | 6,787,800 |
| 2025/03/31 | 76 | 88 | 71 | 76 | -1 | -1.3% | 7,721,900 |
| 2025/03/28 | 80 | 80 | 76 | 77 | -3 | -3.8% | 1,067,000 |
| 2025/03/27 | 81 | 84 | 80 | 80 | -1 | -1.2% | 1,339,200 |
| 2025/03/26 | 80 | 82 | 80 | 81 | +1 | +1.3% | 500,500 |
| 2025/03/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 574,600 |
| 2025/03/24 | 82 | 82 | 81 | 82 | +1 | +1.2% | 287,300 |
| 2025/03/21 | 83 | 83 | 81 | 81 | -1 | -1.2% | 756,700 |
| 2025/03/19 | 81 | 84 | 80 | 82 | +1 | +1.2% | 1,056,300 |
| 2025/03/18 | 82 | 82 | 80 | 81 | -1 | -1.2% | 632,700 |
| 2025/03/17 | 79 | 83 | 79 | 82 | +3 | +3.8% | 1,410,500 |
| 2025/03/14 | 79 | 80 | 78 | 79 | ±0 | ±0% | 482,700 |
| 2025/03/13 | 77 | 80 | 76 | 79 | +3 | +3.9% | 1,250,100 |
| 2025/03/12 | 75 | 77 | 75 | 76 | +1 | +1.3% | 561,300 |
| 2025/03/11 | 75 | 76 | 74 | 75 | -2 | -2.6% | 650,400 |
| 2025/03/10 | 76 | 77 | 76 | 77 | +1 | +1.3% | 324,800 |
| 2025/03/07 | 76 | 78 | 76 | 76 | ±0 | ±0% | 422,300 |
| 2025/03/06 | 76 | 78 | 76 | 76 | +1 | +1.3% | 868,000 |
| 2025/03/05 | 74 | 76 | 74 | 75 | ±0 | ±0% | 523,200 |
| 2025/03/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 517,900 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「ワイズＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ワイズＨＤ | 7,600円 | +1.7% | +4.0% | 1.32% | 35.19倍 | 0.87倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 17.99倍 | 0.43倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| 川岸工 | 367,000円 | -2.1% | -29.2% | 2.86% | 9.97倍 | 0.36倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| アルファＣｏ | 104,600円 | -4.8% | +129.9% | 4.78% | 11.15倍 | 0.28倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| サンコール | 31,300円 | -26.5% | -27.1% | 1.60% | 6.74倍 | 0.35倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
市場注目の銘柄
チャート関連のコラム
