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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,011,100 |
| 2025/07/02 | 79 | 79 | 78 | 78 | -1 | -1.3% | 632,200 |
| 2025/07/01 | 81 | 81 | 78 | 79 | -1 | -1.3% | 1,067,900 |
| 2025/06/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 926,100 |
| 2025/06/27 | 80 | 82 | 79 | 81 | +1 | +1.3% | 1,041,600 |
| 2025/06/26 | 80 | 80 | 78 | 80 | -1 | -1.2% | 1,197,200 |
| 2025/06/25 | 82 | 82 | 79 | 81 | -2 | -2.4% | 2,444,700 |
| 2025/06/24 | 86 | 87 | 81 | 83 | -2 | -2.4% | 4,014,800 |
| 2025/06/23 | 84 | 101 | 83 | 85 | -4 | -4.5% | 16,332,100 |
| 2025/06/20 | 77 | 102 | 76 | 89 | +13 | +17.1% | 50,467,300 |
| 2025/06/19 | 76 | 77 | 76 | 76 | ±0 | ±0% | 344,700 |
| 2025/06/18 | 77 | 77 | 76 | 76 | ±0 | ±0% | 256,800 |
| 2025/06/17 | 77 | 77 | 76 | 76 | ±0 | ±0% | 253,400 |
| 2025/06/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 375,200 |
| 2025/06/13 | 77 | 77 | 75 | 76 | -2 | -2.6% | 663,200 |
| 2025/06/12 | 78 | 78 | 77 | 78 | ±0 | ±0% | 380,000 |
| 2025/06/11 | 77 | 78 | 76 | 78 | +2 | +2.6% | 508,700 |
| 2025/06/10 | 75 | 77 | 75 | 76 | +1 | +1.3% | 282,400 |
| 2025/06/09 | 77 | 77 | 75 | 75 | -2 | -2.6% | 577,100 |
| 2025/06/06 | 77 | 78 | 76 | 77 | +1 | +1.3% | 417,600 |
| 2025/06/05 | 77 | 78 | 76 | 76 | -1 | -1.3% | 399,500 |
| 2025/06/04 | 78 | 78 | 77 | 77 | ±0 | ±0% | 325,600 |
| 2025/06/03 | 77 | 78 | 77 | 77 | ±0 | ±0% | 493,600 |
| 2025/06/02 | 77 | 78 | 77 | 77 | +1 | +1.3% | 427,700 |
| 2025/05/30 | 76 | 77 | 76 | 76 | -1 | -1.3% | 292,100 |
| 2025/05/29 | 76 | 79 | 76 | 77 | +2 | +2.7% | 961,600 |
| 2025/05/28 | 76 | 76 | 75 | 75 | -1 | -1.3% | 460,300 |
| 2025/05/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 269,000 |
| 2025/05/26 | 74 | 76 | 74 | 75 | +1 | +1.4% | 402,100 |
| 2025/05/23 | 75 | 76 | 74 | 74 | -1 | -1.3% | 236,800 |
| 2025/05/22 | 75 | 75 | 74 | 75 | -1 | -1.3% | 297,800 |
| 2025/05/21 | 75 | 76 | 74 | 76 | ±0 | ±0% | 571,200 |
| 2025/05/20 | 75 | 76 | 75 | 76 | +1 | +1.3% | 458,400 |
| 2025/05/19 | 75 | 76 | 75 | 75 | -1 | -1.3% | 351,300 |
| 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 |
1～
50
件表示中 / 3734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 | 7,700円 | +1.7% | +4.0% | 1.30% | 35.48倍 | 0.88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 |
| ＴＯＮＥ | 48,200円 | +10.9% | -5.9% | 2.13% | 13.83倍 | 1.02倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 川岸工 | 371,000円 | -2.1% | -29.2% | 2.83% | 10.08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 |
| 日フイルコン | 49,700円 | -2.2% | -24.8% | 5.63% | 17.46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 |
| アルファＣｏ | 108,000円 | -4.8% | +129.9% | 4.63% | 11.51倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
