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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 69 | 69 | 68 | 69 | ±0 | ±0% | 268,300 |
| 2025/04/18 | 68 | 69 | 68 | 69 | +1 | +1.5% | 637,600 |
| 2025/04/17 | 66 | 68 | 66 | 68 | +2 | +3% | 456,500 |
| 2025/04/16 | 67 | 68 | 66 | 66 | -1 | -1.5% | 539,400 |
| 2025/04/15 | 69 | 69 | 67 | 67 | -1 | -1.5% | 386,200 |
| 2025/04/14 | 69 | 70 | 68 | 68 | -1 | -1.4% | 576,100 |
| 2025/04/11 | 64 | 69 | 64 | 69 | +3 | +4.5% | 991,200 |
| 2025/04/10 | 67 | 68 | 65 | 66 | +3 | +4.8% | 864,700 |
| 2025/04/09 | 64 | 64 | 61 | 63 | -2 | -3.1% | 1,191,400 |
| 2025/04/08 | 64 | 67 | 64 | 65 | +5 | +8.3% | 834,900 |
| 2025/04/07 | 63 | 65 | 60 | 60 | -7 | -10.4% | 2,199,900 |
| 2025/04/04 | 70 | 70 | 66 | 67 | -4 | -5.6% | 2,574,200 |
| 2025/04/03 | 71 | 73 | 70 | 71 | -1 | -1.4% | 1,834,700 |
| 2025/04/02 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,095,200 |
| 2025/04/01 | 77 | 85 | 71 | 74 | -2 | -2.6% | 6,787,800 |
| 2025/03/31 | 76 | 88 | 71 | 76 | -1 | -1.3% | 7,721,900 |
| 2025/03/28 | 80 | 80 | 76 | 77 | -3 | -3.8% | 1,067,000 |
| 2025/03/27 | 81 | 84 | 80 | 80 | -1 | -1.2% | 1,339,200 |
| 2025/03/26 | 80 | 82 | 80 | 81 | +1 | +1.3% | 500,500 |
| 2025/03/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 574,600 |
| 2025/03/24 | 82 | 82 | 81 | 82 | +1 | +1.2% | 287,300 |
| 2025/03/21 | 83 | 83 | 81 | 81 | -1 | -1.2% | 756,700 |
| 2025/03/19 | 81 | 84 | 80 | 82 | +1 | +1.2% | 1,056,300 |
| 2025/03/18 | 82 | 82 | 80 | 81 | -1 | -1.2% | 632,700 |
| 2025/03/17 | 79 | 83 | 79 | 82 | +3 | +3.8% | 1,410,500 |
| 2025/03/14 | 79 | 80 | 78 | 79 | ±0 | ±0% | 482,700 |
| 2025/03/13 | 77 | 80 | 76 | 79 | +3 | +3.9% | 1,250,100 |
| 2025/03/12 | 75 | 77 | 75 | 76 | +1 | +1.3% | 561,300 |
| 2025/03/11 | 75 | 76 | 74 | 75 | -2 | -2.6% | 650,400 |
| 2025/03/10 | 76 | 77 | 76 | 77 | +1 | +1.3% | 324,800 |
| 2025/03/07 | 76 | 78 | 76 | 76 | ±0 | ±0% | 422,300 |
| 2025/03/06 | 76 | 78 | 76 | 76 | +1 | +1.3% | 868,000 |
| 2025/03/05 | 74 | 76 | 74 | 75 | ±0 | ±0% | 523,200 |
| 2025/03/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 517,900 |
| 2025/03/03 | 74 | 75 | 74 | 74 | ±0 | ±0% | 492,400 |
| 2025/02/28 | 75 | 76 | 73 | 74 | -2 | -2.6% | 823,000 |
| 2025/02/27 | 75 | 77 | 75 | 76 | +1 | +1.3% | 785,800 |
| 2025/02/26 | 74 | 77 | 73 | 75 | +2 | +2.7% | 1,536,400 |
| 2025/02/25 | 73 | 74 | 73 | 73 | ±0 | ±0% | 309,000 |
| 2025/02/21 | 73 | 74 | 73 | 73 | ±0 | ±0% | 552,600 |
| 2025/02/20 | 74 | 74 | 73 | 73 | -1 | -1.4% | 294,100 |
| 2025/02/19 | 74 | 75 | 73 | 74 | +1 | +1.4% | 434,200 |
| 2025/02/18 | 74 | 75 | 73 | 73 | -1 | -1.4% | 464,500 |
| 2025/02/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 465,100 |
| 2025/02/14 | 74 | 75 | 73 | 74 | ±0 | ±0% | 408,500 |
| 2025/02/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 361,500 |
| 2025/02/12 | 75 | 76 | 74 | 74 | -2 | -2.6% | 405,900 |
| 2025/02/10 | 75 | 76 | 75 | 76 | +1 | +1.3% | 280,500 |
| 2025/02/07 | 77 | 77 | 75 | 75 | -1 | -1.3% | 346,600 |
| 2025/02/06 | 75 | 77 | 74 | 76 | +2 | +2.7% | 1,051,800 |
51～
100
件表示中 / 3734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 | 7,700円 | +1.7% | +4.0% | 1.30% | 35.48倍 | 0.88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 |
| ＴＯＮＥ | 48,200円 | +10.9% | -5.9% | 2.13% | 13.83倍 | 1.02倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 川岸工 | 371,000円 | -2.1% | -29.2% | 2.83% | 10.08倍 | 0.36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 |
| 日フイルコン | 49,700円 | -2.2% | -24.8% | 5.63% | 17.46倍 | 0.43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 |
| アルファＣｏ | 108,000円 | -4.8% | +129.9% | 4.63% | 11.51倍 | 0.29倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
