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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 74 | 74 | 73 | 73 | -1 | -1.4% | 226,500 |
| 2017/04/26 | 73 | 74 | 72 | 74 | +2 | +2.8% | 409,700 |
| 2017/04/25 | 72 | 73 | 71 | 72 | -1 | -1.4% | 406,700 |
| 2017/04/24 | 73 | 73 | 71 | 73 | ±0 | ±0% | 350,800 |
| 2017/04/21 | 72 | 73 | 71 | 73 | +2 | +2.8% | 463,200 |
| 2017/04/20 | 72 | 73 | 71 | 71 | ±0 | ±0% | 383,100 |
| 2017/04/19 | 69 | 72 | 69 | 71 | +2 | +2.9% | 410,400 |
| 2017/04/18 | 70 | 71 | 69 | 69 | -1 | -1.4% | 676,800 |
| 2017/04/17 | 66 | 70 | 65 | 70 | +4 | +6.1% | 398,000 |
| 2017/04/14 | 65 | 67 | 64 | 66 | +1 | +1.5% | 1,140,200 |
| 2017/04/13 | 66 | 66 | 64 | 65 | -1 | -1.5% | 804,500 |
| 2017/04/12 | 68 | 68 | 65 | 66 | -2 | -2.9% | 1,121,700 |
| 2017/04/11 | 68 | 69 | 67 | 68 | ±0 | ±0% | 648,900 |
| 2017/04/10 | 68 | 69 | 67 | 68 | -1 | -1.4% | 380,800 |
| 2017/04/07 | 68 | 69 | 67 | 69 | +2 | +3% | 588,000 |
| 2017/04/06 | 69 | 70 | 67 | 67 | -2 | -2.9% | 1,180,100 |
| 2017/04/05 | 71 | 71 | 68 | 69 | -2 | -2.8% | 1,520,100 |
| 2017/04/04 | 71 | 72 | 70 | 71 | ±0 | ±0% | 1,130,300 |
| 2017/04/03 | 72 | 73 | 71 | 71 | -2 | -2.7% | 968,400 |
| 2017/03/31 | 73 | 74 | 72 | 73 | ±0 | ±0% | 497,900 |
| 2017/03/30 | 73 | 74 | 72 | 73 | ±0 | ±0% | 658,700 |
| 2017/03/29 | 72 | 74 | 71 | 73 | +1 | +1.4% | 722,800 |
| 2017/03/28 | 71 | 72 | 71 | 72 | +1 | +1.4% | 446,700 |
| 2017/03/27 | 73 | 73 | 71 | 71 | -2 | -2.7% | 863,100 |
| 2017/03/24 | 72 | 73 | 71 | 73 | +1 | +1.4% | 623,300 |
| 2017/03/23 | 73 | 74 | 71 | 72 | -1 | -1.4% | 997,600 |
| 2017/03/22 | 72 | 74 | 71 | 73 | ±0 | ±0% | 1,344,400 |
| 2017/03/21 | 73 | 74 | 72 | 73 | ±0 | ±0% | 444,600 |
| 2017/03/17 | 74 | 74 | 72 | 73 | -1 | -1.4% | 405,900 |
| 2017/03/16 | 71 | 74 | 70 | 74 | +3 | +4.2% | 1,460,100 |
| 2017/03/15 | 73 | 73 | 71 | 71 | -2 | -2.7% | 1,912,300 |
| 2017/03/14 | 74 | 75 | 73 | 73 | -1 | -1.4% | 989,900 |
| 2017/03/13 | 76 | 77 | 74 | 74 | -2 | -2.6% | 1,756,900 |
| 2017/03/10 | 76 | 78 | 76 | 76 | -1 | -1.3% | 1,164,000 |
| 2017/03/09 | 77 | 79 | 76 | 77 | -2 | -2.5% | 3,146,400 |
| 2017/03/08 | 75 | 81 | 75 | 79 | +4 | +5.3% | 12,635,000 |
| 2017/03/07 | 74 | 76 | 73 | 75 | +2 | +2.7% | 1,642,500 |
| 2017/03/06 | 74 | 75 | 73 | 73 | -1 | -1.4% | 861,400 |
| 2017/03/03 | 74 | 75 | 73 | 74 | ±0 | ±0% | 762,300 |
| 2017/03/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 796,200 |
| 2017/03/01 | 75 | 76 | 73 | 74 | -2 | -2.6% | 1,794,100 |
| 2017/02/28 | 76 | 77 | 74 | 76 | +1 | +1.3% | 1,784,900 |
| 2017/02/27 | 74 | 76 | 73 | 75 | +2 | +2.7% | 1,538,800 |
| 2017/02/24 | 74 | 74 | 72 | 73 | -1 | -1.4% | 675,100 |
| 2017/02/23 | 73 | 75 | 73 | 74 | ±0 | ±0% | 910,500 |
| 2017/02/22 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,232,300 |
| 2017/02/21 | 73 | 76 | 73 | 75 | +2 | +2.7% | 2,207,100 |
| 2017/02/20 | 72 | 74 | 70 | 73 | +2 | +2.8% | 2,322,200 |
| 2017/02/17 | 72 | 73 | 71 | 71 | -1 | -1.4% | 1,175,400 |
| 2017/02/16 | 72 | 73 | 71 | 72 | ±0 | ±0% | 2,173,800 |
1851～
1900
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
