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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 69 | 70 | 68 | 69 | +1 | +1.5% | 444,400 |
| 2022/08/25 | 69 | 69 | 68 | 68 | ±0 | ±0% | 275,400 |
| 2022/08/24 | 68 | 69 | 68 | 68 | -1 | -1.4% | 240,500 |
| 2022/08/23 | 69 | 69 | 68 | 69 | ±0 | ±0% | 209,500 |
| 2022/08/22 | 68 | 69 | 68 | 69 | +1 | +1.5% | 172,300 |
| 2022/08/19 | 69 | 69 | 68 | 68 | -1 | -1.4% | 289,200 |
| 2022/08/18 | 68 | 69 | 68 | 69 | +1 | +1.5% | 346,300 |
| 2022/08/17 | 69 | 69 | 68 | 68 | -1 | -1.4% | 401,700 |
| 2022/08/16 | 69 | 69 | 67 | 69 | +1 | +1.5% | 647,500 |
| 2022/08/15 | 69 | 69 | 68 | 68 | -1 | -1.4% | 234,800 |
| 2022/08/12 | 69 | 69 | 68 | 69 | ±0 | ±0% | 266,800 |
| 2022/08/10 | 69 | 69 | 68 | 69 | ±0 | ±0% | 235,300 |
| 2022/08/09 | 69 | 69 | 68 | 69 | +1 | +1.5% | 238,900 |
| 2022/08/08 | 69 | 70 | 68 | 68 | -2 | -2.9% | 326,400 |
| 2022/08/05 | 68 | 70 | 68 | 70 | +1 | +1.4% | 437,700 |
| 2022/08/04 | 69 | 69 | 68 | 69 | +1 | +1.5% | 247,500 |
| 2022/08/03 | 69 | 69 | 68 | 68 | ±0 | ±0% | 275,800 |
| 2022/08/02 | 70 | 70 | 68 | 68 | -2 | -2.9% | 295,200 |
| 2022/08/01 | 68 | 70 | 68 | 70 | +1 | +1.4% | 462,500 |
| 2022/07/29 | 68 | 69 | 68 | 69 | +1 | +1.5% | 143,700 |
| 2022/07/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 200,300 |
| 2022/07/27 | 69 | 69 | 68 | 68 | ±0 | ±0% | 353,200 |
| 2022/07/26 | 69 | 69 | 68 | 68 | ±0 | ±0% | 150,100 |
| 2022/07/25 | 69 | 69 | 68 | 68 | -1 | -1.4% | 186,200 |
| 2022/07/22 | 69 | 69 | 68 | 69 | ±0 | ±0% | 342,100 |
| 2022/07/21 | 68 | 69 | 68 | 69 | +1 | +1.5% | 155,700 |
| 2022/07/20 | 68 | 69 | 68 | 68 | ±0 | ±0% | 319,600 |
| 2022/07/19 | 67 | 68 | 67 | 68 | +1 | +1.5% | 228,800 |
| 2022/07/15 | 68 | 68 | 67 | 67 | -1 | -1.5% | 251,100 |
| 2022/07/14 | 67 | 68 | 67 | 68 | +1 | +1.5% | 167,900 |
| 2022/07/13 | 67 | 68 | 67 | 67 | -1 | -1.5% | 259,500 |
| 2022/07/12 | 68 | 68 | 67 | 68 | +1 | +1.5% | 267,500 |
| 2022/07/11 | 68 | 69 | 67 | 67 | -2 | -2.9% | 609,800 |
| 2022/07/08 | 68 | 69 | 67 | 69 | +1 | +1.5% | 498,400 |
| 2022/07/07 | 69 | 69 | 68 | 68 | -1 | -1.4% | 210,400 |
| 2022/07/06 | 69 | 69 | 68 | 69 | ±0 | ±0% | 137,900 |
| 2022/07/05 | 69 | 69 | 68 | 69 | ±0 | ±0% | 235,200 |
| 2022/07/04 | 69 | 69 | 68 | 69 | +1 | +1.5% | 248,200 |
| 2022/07/01 | 69 | 69 | 68 | 68 | -1 | -1.4% | 291,000 |
| 2022/06/30 | 69 | 70 | 69 | 69 | ±0 | ±0% | 188,300 |
| 2022/06/29 | 69 | 70 | 69 | 69 | -1 | -1.4% | 121,100 |
| 2022/06/28 | 68 | 70 | 68 | 70 | +1 | +1.4% | 303,000 |
| 2022/06/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 253,900 |
| 2022/06/24 | 68 | 69 | 68 | 69 | +1 | +1.5% | 166,800 |
| 2022/06/23 | 69 | 69 | 68 | 68 | -1 | -1.4% | 415,800 |
| 2022/06/22 | 70 | 70 | 68 | 69 | ±0 | ±0% | 232,600 |
| 2022/06/21 | 68 | 70 | 68 | 69 | +1 | +1.5% | 273,900 |
| 2022/06/20 | 69 | 69 | 68 | 68 | -1 | -1.4% | 284,300 |
| 2022/06/17 | 68 | 69 | 67 | 69 | +1 | +1.5% | 369,700 |
| 2022/06/16 | 69 | 70 | 67 | 68 | -2 | -2.9% | 711,900 |
551～
600
件表示中 / 3586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 | 7,800円 | +8.6% | +25.6% | 1.28% | 41.94倍 | 0.91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 | 54,100円 | +2.9% | -1.9% | 4.99% | 23.66倍 | 0.47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 |
| ダイニチ工 | 61,400円 | +1.8% | +0.5% | 3.58% | 11.04倍 | 0.37倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| 川岸工 | 369,500円 | -2.1% | -29.2% | 2.84% | 10.69倍 | 0.38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 |
| サンコール | 32,200円 | +18.5% | - | 0.00% | - | 0.36倍 |
|
トヨタ、ホンダ向け中心にばね、リングなど精密部品製造。ＨＤＤ部品、プリンタ用ローラーも |
市場注目の銘柄
チャート関連のコラム
