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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 81 | 82 | 80 | 80 | -1 | -1.2% | 245,600 |
| 2021/03/22 | 81 | 83 | 80 | 81 | -1 | -1.2% | 996,300 |
| 2021/03/19 | 81 | 83 | 81 | 82 | +1 | +1.2% | 898,400 |
| 2021/03/18 | 81 | 82 | 80 | 81 | ±0 | ±0% | 707,700 |
| 2021/03/17 | 83 | 83 | 81 | 81 | -1 | -1.2% | 712,900 |
| 2021/03/16 | 83 | 84 | 82 | 82 | ±0 | ±0% | 443,300 |
| 2021/03/15 | 81 | 83 | 81 | 82 | +2 | +2.5% | 501,300 |
| 2021/03/12 | 82 | 82 | 80 | 80 | -1 | -1.2% | 533,000 |
| 2021/03/11 | 80 | 83 | 79 | 81 | +2 | +2.5% | 1,091,400 |
| 2021/03/10 | 79 | 80 | 79 | 79 | +1 | +1.3% | 504,900 |
| 2021/03/09 | 78 | 79 | 76 | 78 | +1 | +1.3% | 540,700 |
| 2021/03/08 | 79 | 79 | 77 | 77 | -1 | -1.3% | 427,400 |
| 2021/03/05 | 79 | 79 | 73 | 78 | ±0 | ±0% | 1,833,100 |
| 2021/03/04 | 82 | 82 | 78 | 78 | -3 | -3.7% | 1,306,000 |
| 2021/03/03 | 82 | 84 | 81 | 81 | -1 | -1.2% | 689,200 |
| 2021/03/02 | 82 | 83 | 81 | 82 | ±0 | ±0% | 440,100 |
| 2021/03/01 | 82 | 82 | 81 | 82 | +2 | +2.5% | 441,700 |
| 2021/02/26 | 81 | 83 | 80 | 80 | -3 | -3.6% | 985,300 |
| 2021/02/25 | 83 | 84 | 82 | 83 | +1 | +1.2% | 521,500 |
| 2021/02/24 | 82 | 83 | 81 | 82 | -1 | -1.2% | 605,300 |
| 2021/02/22 | 82 | 84 | 81 | 83 | +2 | +2.5% | 787,500 |
| 2021/02/19 | 86 | 87 | 80 | 81 | -6 | -6.9% | 2,503,600 |
| 2021/02/18 | 87 | 90 | 85 | 87 | +1 | +1.2% | 2,448,600 |
| 2021/02/17 | 83 | 88 | 83 | 86 | +2 | +2.4% | 1,619,800 |
| 2021/02/16 | 82 | 86 | 82 | 84 | +2 | +2.4% | 1,744,100 |
| 2021/02/15 | 82 | 83 | 80 | 82 | +1 | +1.2% | 1,064,200 |
| 2021/02/12 | 82 | 82 | 79 | 81 | -1 | -1.2% | 1,229,600 |
| 2021/02/10 | 82 | 84 | 80 | 82 | +2 | +2.5% | 2,388,100 |
| 2021/02/09 | 79 | 82 | 78 | 80 | +2 | +2.6% | 1,590,700 |
| 2021/02/08 | 77 | 79 | 77 | 78 | ±0 | ±0% | 746,800 |
| 2021/02/05 | 76 | 78 | 76 | 78 | +2 | +2.6% | 576,600 |
| 2021/02/04 | 75 | 78 | 75 | 76 | ±0 | ±0% | 1,126,000 |
| 2021/02/03 | 74 | 76 | 74 | 76 | +1 | +1.3% | 550,400 |
| 2021/02/02 | 76 | 76 | 74 | 75 | ±0 | ±0% | 1,126,800 |
| 2021/02/01 | 77 | 77 | 75 | 75 | -2 | -2.6% | 827,200 |
| 2021/01/29 | 76 | 78 | 75 | 77 | +2 | +2.7% | 1,261,000 |
| 2021/01/28 | 74 | 76 | 74 | 75 | ±0 | ±0% | 441,100 |
| 2021/01/27 | 75 | 76 | 75 | 75 | ±0 | ±0% | 426,700 |
| 2021/01/26 | 77 | 77 | 75 | 75 | -2 | -2.6% | 464,000 |
| 2021/01/25 | 76 | 79 | 75 | 77 | +2 | +2.7% | 1,069,000 |
| 2021/01/22 | 76 | 76 | 74 | 75 | ±0 | ±0% | 310,400 |
| 2021/01/21 | 74 | 76 | 74 | 75 | +1 | +1.4% | 581,300 |
| 2021/01/20 | 75 | 75 | 74 | 74 | -1 | -1.3% | 339,600 |
| 2021/01/19 | 76 | 76 | 74 | 75 | ±0 | ±0% | 434,300 |
| 2021/01/18 | 75 | 76 | 74 | 75 | -1 | -1.3% | 562,700 |
| 2021/01/15 | 77 | 78 | 75 | 76 | +1 | +1.3% | 947,700 |
| 2021/01/14 | 75 | 78 | 75 | 75 | ±0 | ±0% | 1,410,000 |
| 2021/01/13 | 75 | 77 | 74 | 75 | +2 | +2.7% | 1,054,200 |
| 2021/01/12 | 73 | 75 | 73 | 73 | -1 | -1.4% | 373,900 |
| 2021/01/08 | 75 | 76 | 72 | 74 | -2 | -2.6% | 1,249,700 |
901～
950
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
