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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 72 | 73 | 71 | 73 | +2 | +2.8% | 435,600 |
| 2022/01/14 | 72 | 73 | 71 | 71 | -1 | -1.4% | 396,000 |
| 2022/01/13 | 73 | 74 | 72 | 72 | -1 | -1.4% | 265,200 |
| 2022/01/12 | 72 | 74 | 72 | 73 | ±0 | ±0% | 356,000 |
| 2022/01/11 | 72 | 73 | 72 | 73 | +1 | +1.4% | 126,100 |
| 2022/01/07 | 74 | 74 | 71 | 72 | -1 | -1.4% | 477,300 |
| 2022/01/06 | 74 | 74 | 73 | 73 | -2 | -2.7% | 368,900 |
| 2022/01/05 | 75 | 75 | 74 | 75 | ±0 | ±0% | 186,100 |
| 2022/01/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 272,700 |
| 2021/12/30 | 73 | 74 | 72 | 74 | +1 | +1.4% | 235,900 |
| 2021/12/29 | 71 | 73 | 71 | 73 | +3 | +4.3% | 301,100 |
| 2021/12/28 | 71 | 71 | 69 | 70 | -1 | -1.4% | 880,700 |
| 2021/12/27 | 72 | 73 | 71 | 71 | -2 | -2.7% | 346,300 |
| 2021/12/24 | 71 | 73 | 71 | 73 | +1 | +1.4% | 341,100 |
| 2021/12/23 | 72 | 73 | 71 | 72 | ±0 | ±0% | 860,300 |
| 2021/12/22 | 73 | 74 | 72 | 72 | -1 | -1.4% | 500,300 |
| 2021/12/21 | 73 | 75 | 72 | 73 | +1 | +1.4% | 661,000 |
| 2021/12/20 | 74 | 75 | 72 | 72 | -2 | -2.7% | 635,800 |
| 2021/12/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 251,800 |
| 2021/12/16 | 75 | 75 | 74 | 74 | -1 | -1.3% | 343,800 |
| 2021/12/15 | 74 | 75 | 74 | 75 | ±0 | ±0% | 346,100 |
| 2021/12/14 | 74 | 75 | 74 | 75 | +1 | +1.4% | 274,200 |
| 2021/12/13 | 75 | 76 | 74 | 74 | -1 | -1.3% | 309,400 |
| 2021/12/10 | 75 | 76 | 74 | 75 | ±0 | ±0% | 287,500 |
| 2021/12/09 | 75 | 76 | 74 | 75 | ±0 | ±0% | 303,800 |
| 2021/12/08 | 75 | 76 | 74 | 75 | -1 | -1.3% | 483,300 |
| 2021/12/07 | 74 | 76 | 74 | 76 | +1 | +1.3% | 379,900 |
| 2021/12/06 | 74 | 75 | 74 | 75 | +2 | +2.7% | 247,200 |
| 2021/12/03 | 73 | 74 | 73 | 73 | -1 | -1.4% | 345,200 |
| 2021/12/02 | 75 | 75 | 73 | 74 | ±0 | ±0% | 701,600 |
| 2021/12/01 | 75 | 75 | 74 | 74 | ±0 | ±0% | 306,900 |
| 2021/11/30 | 75 | 76 | 74 | 74 | ±0 | ±0% | 531,800 |
| 2021/11/29 | 75 | 76 | 74 | 74 | -1 | -1.3% | 605,100 |
| 2021/11/26 | 78 | 78 | 75 | 75 | -2 | -2.6% | 1,660,400 |
| 2021/11/25 | 78 | 78 | 77 | 77 | ±0 | ±0% | 244,100 |
| 2021/11/24 | 78 | 78 | 77 | 77 | ±0 | ±0% | 211,100 |
| 2021/11/22 | 78 | 78 | 77 | 77 | -1 | -1.3% | 307,300 |
| 2021/11/19 | 77 | 78 | 77 | 78 | +1 | +1.3% | 432,500 |
| 2021/11/18 | 78 | 79 | 77 | 77 | -1 | -1.3% | 360,700 |
| 2021/11/17 | 78 | 79 | 77 | 78 | ±0 | ±0% | 507,100 |
| 2021/11/16 | 78 | 78 | 77 | 78 | ±0 | ±0% | 360,600 |
| 2021/11/15 | 78 | 79 | 77 | 78 | ±0 | ±0% | 534,900 |
| 2021/11/12 | 78 | 78 | 77 | 78 | ±0 | ±0% | 266,400 |
| 2021/11/11 | 77 | 78 | 77 | 78 | +1 | +1.3% | 297,100 |
| 2021/11/10 | 77 | 78 | 77 | 77 | ±0 | ±0% | 237,900 |
| 2021/11/09 | 78 | 79 | 77 | 77 | -2 | -2.5% | 288,200 |
| 2021/11/08 | 79 | 79 | 77 | 79 | +1 | +1.3% | 518,300 |
| 2021/11/05 | 78 | 79 | 78 | 78 | ±0 | ±0% | 519,900 |
| 2021/11/04 | 78 | 79 | 78 | 78 | ±0 | ±0% | 359,500 |
| 2021/11/02 | 79 | 79 | 78 | 78 | -2 | -2.5% | 766,000 |
701～
750
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
