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 |
951～
1000
件表示中 / 3735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 | +1.7% | +4.0% | 1.28% | 35.94倍 | 0.89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 |
| ケーエフシー | 152,600円 | +1.6% | +6.2% | 3.93% | 10.50倍 | 0.53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 |
| 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 |
| 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
