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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 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 |
651～
700
件表示中 / 3675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 | 6,500円 | +8.6% | +25.6% | 1.54% | 34.95倍 | 0.76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 |
| サンコール | 28,200円 | +22.3% | - | 0.00% | - | 0.32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 |
| ケーエフシー | 127,900円 | +3.7% | -18.6% | 3.91% | 9.96倍 | 0.46倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 兼 房 | 64,800円 | -1.9% | -58.4% | 3.55% | 10.01倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| エスイー | 25,400円 | -1.3% | -44.6% | 5.12% | 16.79倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
市場注目の銘柄
チャート関連のコラム
