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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 69 | 70 | 68 | 70 | +1 | +1.4% | 460,700 |
| 2022/06/14 | 69 | 70 | 69 | 69 | ±0 | ±0% | 240,000 |
| 2022/06/13 | 69 | 70 | 69 | 69 | -1 | -1.4% | 205,300 |
| 2022/06/10 | 70 | 71 | 69 | 70 | -1 | -1.4% | 434,600 |
| 2022/06/09 | 70 | 71 | 70 | 71 | +1 | +1.4% | 236,500 |
| 2022/06/08 | 70 | 71 | 70 | 70 | ±0 | ±0% | 280,300 |
| 2022/06/07 | 70 | 71 | 69 | 70 | ±0 | ±0% | 483,900 |
| 2022/06/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 327,200 |
| 2022/06/03 | 70 | 71 | 70 | 71 | +1 | +1.4% | 155,800 |
| 2022/06/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 211,100 |
| 2022/06/01 | 70 | 71 | 69 | 70 | +1 | +1.4% | 310,000 |
| 2022/05/31 | 69 | 70 | 69 | 69 | ±0 | ±0% | 196,000 |
| 2022/05/30 | 69 | 70 | 68 | 69 | ±0 | ±0% | 210,600 |
| 2022/05/27 | 69 | 70 | 68 | 69 | ±0 | ±0% | 280,800 |
| 2022/05/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 362,800 |
| 2022/05/25 | 70 | 70 | 68 | 69 | ±0 | ±0% | 232,200 |
| 2022/05/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 354,700 |
| 2022/05/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 293,200 |
| 2022/05/20 | 69 | 70 | 69 | 70 | +1 | +1.4% | 282,200 |
| 2022/05/19 | 69 | 70 | 68 | 69 | -1 | -1.4% | 258,800 |
| 2022/05/18 | 69 | 70 | 69 | 70 | +2 | +2.9% | 204,000 |
| 2022/05/17 | 69 | 69 | 68 | 68 | -1 | -1.4% | 158,300 |
| 2022/05/16 | 69 | 69 | 68 | 69 | +1 | +1.5% | 349,900 |
| 2022/05/13 | 68 | 69 | 68 | 68 | ±0 | ±0% | 230,300 |
| 2022/05/12 | 70 | 70 | 68 | 68 | -2 | -2.9% | 398,300 |
| 2022/05/11 | 70 | 70 | 69 | 70 | ±0 | ±0% | 199,500 |
| 2022/05/10 | 70 | 70 | 68 | 70 | ±0 | ±0% | 543,200 |
| 2022/05/09 | 71 | 71 | 70 | 70 | ±0 | ±0% | 291,800 |
| 2022/05/06 | 71 | 71 | 70 | 70 | -1 | -1.4% | 130,400 |
| 2022/05/02 | 69 | 71 | 69 | 71 | +2 | +2.9% | 306,500 |
| 2022/04/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 134,700 |
| 2022/04/27 | 69 | 70 | 69 | 70 | ±0 | ±0% | 280,700 |
| 2022/04/26 | 70 | 70 | 69 | 70 | +1 | +1.4% | 300,400 |
| 2022/04/25 | 70 | 71 | 69 | 69 | -1 | -1.4% | 394,200 |
| 2022/04/22 | 70 | 71 | 70 | 70 | ±0 | ±0% | 201,400 |
| 2022/04/21 | 70 | 71 | 70 | 70 | -1 | -1.4% | 166,700 |
| 2022/04/20 | 71 | 72 | 70 | 71 | -1 | -1.4% | 234,200 |
| 2022/04/19 | 71 | 72 | 70 | 72 | +1 | +1.4% | 159,000 |
| 2022/04/18 | 71 | 72 | 70 | 71 | -1 | -1.4% | 128,900 |
| 2022/04/15 | 71 | 72 | 71 | 72 | +1 | +1.4% | 121,100 |
| 2022/04/14 | 71 | 72 | 70 | 71 | ±0 | ±0% | 254,700 |
| 2022/04/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 381,400 |
| 2022/04/12 | 72 | 72 | 71 | 72 | ±0 | ±0% | 122,400 |
| 2022/04/11 | 71 | 73 | 71 | 72 | -1 | -1.4% | 161,400 |
| 2022/04/08 | 72 | 73 | 71 | 73 | +1 | +1.4% | 191,900 |
| 2022/04/07 | 73 | 73 | 72 | 72 | -1 | -1.4% | 215,000 |
| 2022/04/06 | 72 | 73 | 72 | 73 | +1 | +1.4% | 257,700 |
| 2022/04/05 | 72 | 73 | 71 | 72 | ±0 | ±0% | 368,500 |
| 2022/04/04 | 73 | 74 | 72 | 72 | -1 | -1.4% | 235,500 |
| 2022/04/01 | 73 | 73 | 72 | 73 | ±0 | ±0% | 123,500 |
601～
650
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
