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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 65 | 65 | 63 | 64 | ±0 | ±0% | 1,679,200 |
| 2020/05/27 | 63 | 65 | 63 | 64 | +1 | +1.6% | 630,700 |
| 2020/05/26 | 65 | 65 | 63 | 63 | -1 | -1.6% | 427,800 |
| 2020/05/25 | 63 | 66 | 63 | 64 | ±0 | ±0% | 504,900 |
| 2020/05/22 | 63 | 64 | 63 | 64 | +1 | +1.6% | 139,600 |
| 2020/05/21 | 64 | 64 | 63 | 63 | -1 | -1.6% | 236,600 |
| 2020/05/20 | 63 | 64 | 62 | 64 | +1 | +1.6% | 217,100 |
| 2020/05/19 | 64 | 64 | 63 | 63 | -1 | -1.6% | 301,300 |
| 2020/05/18 | 63 | 64 | 62 | 64 | +1 | +1.6% | 209,700 |
| 2020/05/15 | 64 | 64 | 63 | 63 | -1 | -1.6% | 232,400 |
| 2020/05/14 | 63 | 64 | 63 | 64 | ±0 | ±0% | 319,100 |
| 2020/05/13 | 63 | 64 | 63 | 64 | ±0 | ±0% | 150,500 |
| 2020/05/12 | 64 | 64 | 63 | 64 | ±0 | ±0% | 215,000 |
| 2020/05/11 | 63 | 64 | 63 | 64 | ±0 | ±0% | 371,100 |
| 2020/05/08 | 64 | 64 | 62 | 64 | +1 | +1.6% | 203,600 |
| 2020/05/07 | 64 | 64 | 62 | 63 | -1 | -1.6% | 440,300 |
| 2020/05/01 | 64 | 64 | 63 | 64 | +1 | +1.6% | 927,200 |
| 2020/04/30 | 63 | 64 | 62 | 63 | ±0 | ±0% | 380,900 |
| 2020/04/28 | 63 | 63 | 62 | 63 | ±0 | ±0% | 183,000 |
| 2020/04/27 | 63 | 63 | 62 | 63 | ±0 | ±0% | 114,300 |
| 2020/04/24 | 61 | 63 | 61 | 63 | +2 | +3.3% | 274,900 |
| 2020/04/23 | 63 | 63 | 61 | 61 | -2 | -3.2% | 329,200 |
| 2020/04/22 | 62 | 63 | 61 | 63 | ±0 | ±0% | 255,700 |
| 2020/04/21 | 62 | 63 | 61 | 63 | +1 | +1.6% | 267,300 |
| 2020/04/20 | 62 | 62 | 61 | 62 | ±0 | ±0% | 467,900 |
| 2020/04/17 | 63 | 64 | 62 | 62 | -1 | -1.6% | 288,900 |
| 2020/04/16 | 62 | 63 | 61 | 63 | -1 | -1.6% | 328,100 |
| 2020/04/15 | 58 | 67 | 58 | 64 | +5 | +8.5% | 1,819,700 |
| 2020/04/14 | 57 | 59 | 57 | 59 | +1 | +1.7% | 365,200 |
| 2020/04/13 | 57 | 58 | 57 | 58 | ±0 | ±0% | 279,700 |
| 2020/04/10 | 57 | 58 | 56 | 58 | +1 | +1.8% | 348,200 |
| 2020/04/09 | 56 | 57 | 55 | 57 | +1 | +1.8% | 406,100 |
| 2020/04/08 | 54 | 56 | 54 | 56 | +2 | +3.7% | 361,600 |
| 2020/04/07 | 52 | 54 | 52 | 54 | +2 | +3.8% | 482,900 |
| 2020/04/06 | 50 | 52 | 50 | 52 | +2 | +4% | 854,300 |
| 2020/04/03 | 51 | 52 | 50 | 50 | -1 | -2% | 725,400 |
| 2020/04/02 | 52 | 53 | 51 | 51 | -1 | -1.9% | 238,900 |
| 2020/04/01 | 53 | 54 | 52 | 52 | -1 | -1.9% | 212,200 |
| 2020/03/31 | 52 | 55 | 52 | 53 | +1 | +1.9% | 346,400 |
| 2020/03/30 | 53 | 54 | 52 | 52 | -4 | -7.1% | 369,800 |
| 2020/03/27 | 56 | 58 | 56 | 56 | ±0 | ±0% | 395,400 |
| 2020/03/26 | 53 | 56 | 53 | 56 | +1 | +1.8% | 770,400 |
| 2020/03/25 | 54 | 55 | 53 | 55 | +3 | +5.8% | 604,400 |
| 2020/03/24 | 52 | 53 | 51 | 52 | +1 | +2% | 338,000 |
| 2020/03/23 | 51 | 51 | 50 | 51 | ±0 | ±0% | 327,500 |
| 2020/03/19 | 53 | 53 | 51 | 51 | -1 | -1.9% | 398,700 |
| 2020/03/18 | 52 | 53 | 52 | 52 | +1 | +2% | 272,900 |
| 2020/03/17 | 50 | 53 | 48 | 51 | -1 | -1.9% | 1,081,100 |
| 2020/03/16 | 53 | 54 | 52 | 52 | ±0 | ±0% | 664,900 |
| 2020/03/13 | 52 | 54 | 50 | 52 | -3 | -5.5% | 2,553,100 |
1251～
1300
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
