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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 77 | 77 | 76 | 77 | -1 | -1.3% | 1,078,600 |
| 2021/08/17 | 78 | 78 | 77 | 78 | ±0 | ±0% | 185,100 |
| 2021/08/16 | 77 | 78 | 77 | 78 | ±0 | ±0% | 230,700 |
| 2021/08/13 | 77 | 78 | 77 | 78 | +1 | +1.3% | 261,700 |
| 2021/08/12 | 79 | 79 | 77 | 77 | -1 | -1.3% | 629,600 |
| 2021/08/11 | 78 | 79 | 78 | 78 | +1 | +1.3% | 680,800 |
| 2021/08/10 | 77 | 78 | 77 | 77 | ±0 | ±0% | 206,800 |
| 2021/08/06 | 77 | 78 | 77 | 77 | ±0 | ±0% | 810,800 |
| 2021/08/05 | 78 | 78 | 77 | 77 | -1 | -1.3% | 149,900 |
| 2021/08/04 | 78 | 78 | 77 | 78 | ±0 | ±0% | 311,500 |
| 2021/08/03 | 79 | 79 | 77 | 78 | ±0 | ±0% | 484,100 |
| 2021/08/02 | 82 | 83 | 78 | 78 | +1 | +1.3% | 2,897,800 |
| 2021/07/30 | 78 | 78 | 77 | 77 | ±0 | ±0% | 252,800 |
| 2021/07/29 | 78 | 78 | 77 | 77 | -1 | -1.3% | 279,600 |
| 2021/07/28 | 77 | 78 | 77 | 78 | +1 | +1.3% | 740,400 |
| 2021/07/27 | 77 | 78 | 77 | 77 | ±0 | ±0% | 167,900 |
| 2021/07/26 | 78 | 78 | 77 | 77 | -1 | -1.3% | 199,300 |
| 2021/07/21 | 78 | 78 | 77 | 78 | +1 | +1.3% | 535,500 |
| 2021/07/20 | 77 | 78 | 77 | 77 | ±0 | ±0% | 452,000 |
| 2021/07/19 | 77 | 78 | 77 | 77 | ±0 | ±0% | 237,900 |
| 2021/07/16 | 78 | 78 | 77 | 77 | ±0 | ±0% | 259,200 |
| 2021/07/15 | 77 | 78 | 77 | 77 | ±0 | ±0% | 220,400 |
| 2021/07/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 498,800 |
| 2021/07/13 | 79 | 79 | 78 | 78 | -1 | -1.3% | 239,400 |
| 2021/07/12 | 78 | 79 | 77 | 79 | +1 | +1.3% | 511,000 |
| 2021/07/09 | 77 | 78 | 76 | 78 | +1 | +1.3% | 987,800 |
| 2021/07/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 210,100 |
| 2021/07/07 | 77 | 78 | 77 | 78 | ±0 | ±0% | 286,200 |
| 2021/07/06 | 77 | 78 | 77 | 78 | +1 | +1.3% | 385,200 |
| 2021/07/05 | 78 | 79 | 77 | 77 | -2 | -2.5% | 595,300 |
| 2021/07/02 | 78 | 79 | 77 | 79 | +1 | +1.3% | 384,400 |
| 2021/07/01 | 78 | 78 | 77 | 78 | ±0 | ±0% | 198,800 |
| 2021/06/30 | 79 | 79 | 77 | 78 | ±0 | ±0% | 519,800 |
| 2021/06/29 | 78 | 79 | 78 | 78 | ±0 | ±0% | 319,200 |
| 2021/06/28 | 79 | 79 | 78 | 78 | ±0 | ±0% | 187,600 |
| 2021/06/25 | 79 | 79 | 77 | 78 | ±0 | ±0% | 310,100 |
| 2021/06/24 | 77 | 78 | 77 | 78 | +1 | +1.3% | 274,800 |
| 2021/06/23 | 78 | 79 | 77 | 77 | -1 | -1.3% | 436,800 |
| 2021/06/22 | 78 | 79 | 77 | 78 | +2 | +2.6% | 644,700 |
| 2021/06/21 | 77 | 78 | 76 | 76 | -2 | -2.6% | 553,900 |
| 2021/06/18 | 78 | 79 | 77 | 78 | ±0 | ±0% | 329,000 |
| 2021/06/17 | 78 | 79 | 77 | 78 | ±0 | ±0% | 364,700 |
| 2021/06/16 | 78 | 79 | 77 | 78 | +1 | +1.3% | 595,800 |
| 2021/06/15 | 78 | 78 | 77 | 77 | ±0 | ±0% | 232,900 |
| 2021/06/14 | 78 | 79 | 77 | 77 | -2 | -2.5% | 387,400 |
| 2021/06/11 | 78 | 79 | 77 | 79 | +2 | +2.6% | 515,600 |
| 2021/06/10 | 77 | 78 | 77 | 77 | ±0 | ±0% | 377,200 |
| 2021/06/09 | 77 | 79 | 76 | 77 | ±0 | ±0% | 697,100 |
| 2021/06/08 | 77 | 78 | 76 | 77 | ±0 | ±0% | 1,154,500 |
| 2021/06/07 | 78 | 78 | 77 | 77 | -1 | -1.3% | 288,800 |
901～
950
件表示中 / 3685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 | 6,800円 | +8.6% | +25.6% | 1.47% | 36.56倍 | 0.79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 |
| 三洋工 | 281,200円 | +5.0% | -17.6% | 3.73% | 5.53倍 | 0.44倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ケーエフシー | 132,800円 | +3.7% | -18.6% | 3.77% | 10.34倍 | 0.48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 |
| サンコーテクノ | 110,300円 | +4.1% | -9.4% | 3.45% | 6.71倍 | 0.49倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 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 |
市場注目の銘柄
チャート関連のコラム
