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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 73 | 73 | 72 | 73 | +1 | +1.4% | 86,300 |
| 2022/03/30 | 74 | 74 | 72 | 72 | -2 | -2.7% | 164,800 |
| 2022/03/29 | 74 | 74 | 72 | 74 | +1 | +1.4% | 600,000 |
| 2022/03/28 | 74 | 74 | 72 | 73 | ±0 | ±0% | 248,000 |
| 2022/03/25 | 74 | 75 | 73 | 73 | -1 | -1.4% | 315,200 |
| 2022/03/24 | 73 | 74 | 73 | 74 | +1 | +1.4% | 157,500 |
| 2022/03/23 | 73 | 74 | 73 | 73 | -1 | -1.4% | 218,300 |
| 2022/03/22 | 74 | 75 | 73 | 74 | +1 | +1.4% | 241,600 |
| 2022/03/18 | 74 | 75 | 73 | 73 | -1 | -1.4% | 236,000 |
| 2022/03/17 | 73 | 75 | 73 | 74 | +1 | +1.4% | 295,200 |
| 2022/03/16 | 74 | 74 | 72 | 73 | -1 | -1.4% | 316,000 |
| 2022/03/15 | 73 | 74 | 73 | 74 | +1 | +1.4% | 393,000 |
| 2022/03/14 | 72 | 73 | 72 | 73 | +1 | +1.4% | 192,700 |
| 2022/03/11 | 72 | 73 | 71 | 72 | ±0 | ±0% | 288,400 |
| 2022/03/10 | 71 | 72 | 71 | 72 | +2 | +2.9% | 234,100 |
| 2022/03/09 | 71 | 72 | 70 | 70 | -1 | -1.4% | 303,300 |
| 2022/03/08 | 71 | 72 | 71 | 71 | -1 | -1.4% | 317,000 |
| 2022/03/07 | 72 | 72 | 70 | 72 | -1 | -1.4% | 515,200 |
| 2022/03/04 | 73 | 74 | 72 | 73 | +1 | +1.4% | 267,600 |
| 2022/03/03 | 72 | 74 | 72 | 72 | +1 | +1.4% | 336,500 |
| 2022/03/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 242,800 |
| 2022/03/01 | 71 | 72 | 71 | 71 | -1 | -1.4% | 298,600 |
| 2022/02/28 | 71 | 72 | 71 | 72 | +1 | +1.4% | 248,000 |
| 2022/02/25 | 70 | 72 | 70 | 71 | +1 | +1.4% | 266,800 |
| 2022/02/24 | 72 | 72 | 69 | 70 | -1 | -1.4% | 614,700 |
| 2022/02/22 | 71 | 72 | 71 | 71 | ±0 | ±0% | 180,600 |
| 2022/02/21 | 72 | 73 | 71 | 71 | -1 | -1.4% | 250,700 |
| 2022/02/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 360,400 |
| 2022/02/17 | 73 | 73 | 72 | 72 | ±0 | ±0% | 233,500 |
| 2022/02/16 | 73 | 74 | 72 | 72 | ±0 | ±0% | 560,400 |
| 2022/02/15 | 72 | 72 | 71 | 72 | +1 | +1.4% | 179,500 |
| 2022/02/14 | 72 | 72 | 71 | 71 | ±0 | ±0% | 201,200 |
| 2022/02/10 | 72 | 73 | 71 | 71 | -2 | -2.7% | 296,700 |
| 2022/02/09 | 71 | 73 | 71 | 73 | +2 | +2.8% | 191,100 |
| 2022/02/08 | 73 | 73 | 71 | 71 | -2 | -2.7% | 294,800 |
| 2022/02/07 | 72 | 73 | 71 | 73 | +2 | +2.8% | 220,600 |
| 2022/02/04 | 72 | 73 | 71 | 71 | -2 | -2.7% | 172,600 |
| 2022/02/03 | 71 | 73 | 70 | 73 | +2 | +2.8% | 398,500 |
| 2022/02/02 | 71 | 72 | 71 | 71 | +1 | +1.4% | 196,000 |
| 2022/02/01 | 71 | 72 | 70 | 70 | -2 | -2.8% | 395,900 |
| 2022/01/31 | 70 | 72 | 69 | 72 | +3 | +4.3% | 393,200 |
| 2022/01/28 | 69 | 69 | 68 | 69 | +1 | +1.5% | 306,600 |
| 2022/01/27 | 70 | 71 | 67 | 68 | -2 | -2.9% | 598,500 |
| 2022/01/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 202,100 |
| 2022/01/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 177,900 |
| 2022/01/24 | 69 | 71 | 69 | 71 | ±0 | ±0% | 165,200 |
| 2022/01/21 | 70 | 71 | 70 | 71 | +1 | +1.4% | 284,100 |
| 2022/01/20 | 70 | 71 | 69 | 70 | +1 | +1.4% | 379,600 |
| 2022/01/19 | 71 | 72 | 69 | 69 | -4 | -5.5% | 550,700 |
| 2022/01/18 | 72 | 73 | 71 | 73 | ±0 | ±0% | 305,200 |
651～
700
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
