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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 74 | 82 | 74 | 74 | +1 | +1.4% | 11,355,200 |
| 2017/12/05 | 74 | 74 | 73 | 73 | -1 | -1.4% | 380,800 |
| 2017/12/04 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,010,100 |
| 2017/12/01 | 75 | 75 | 74 | 74 | ±0 | ±0% | 857,900 |
| 2017/11/30 | 73 | 75 | 72 | 74 | +1 | +1.4% | 945,300 |
| 2017/11/29 | 73 | 74 | 72 | 73 | ±0 | ±0% | 501,100 |
| 2017/11/28 | 72 | 74 | 72 | 73 | +1 | +1.4% | 825,700 |
| 2017/11/27 | 72 | 73 | 72 | 72 | ±0 | ±0% | 902,900 |
| 2017/11/24 | 71 | 72 | 71 | 72 | +1 | +1.4% | 1,186,600 |
| 2017/11/22 | 72 | 72 | 71 | 71 | -1 | -1.4% | 134,300 |
| 2017/11/21 | 71 | 72 | 71 | 72 | +1 | +1.4% | 321,300 |
| 2017/11/20 | 71 | 72 | 71 | 71 | ±0 | ±0% | 173,400 |
| 2017/11/17 | 70 | 71 | 70 | 71 | +1 | +1.4% | 490,900 |
| 2017/11/16 | 70 | 71 | 70 | 70 | ±0 | ±0% | 454,600 |
| 2017/11/15 | 71 | 71 | 70 | 70 | -2 | -2.8% | 441,000 |
| 2017/11/14 | 71 | 72 | 71 | 72 | +1 | +1.4% | 399,500 |
| 2017/11/13 | 72 | 72 | 71 | 71 | ±0 | ±0% | 243,300 |
| 2017/11/10 | 72 | 72 | 71 | 71 | ±0 | ±0% | 294,300 |
| 2017/11/09 | 72 | 73 | 71 | 71 | -1 | -1.4% | 607,600 |
| 2017/11/08 | 72 | 73 | 71 | 72 | ±0 | ±0% | 477,900 |
| 2017/11/07 | 71 | 72 | 71 | 72 | ±0 | ±0% | 1,293,600 |
| 2017/11/06 | 72 | 73 | 71 | 72 | -1 | -1.4% | 438,200 |
| 2017/11/02 | 73 | 73 | 72 | 73 | ±0 | ±0% | 167,300 |
| 2017/11/01 | 73 | 73 | 71 | 73 | +1 | +1.4% | 1,234,800 |
| 2017/10/31 | 73 | 74 | 72 | 72 | -2 | -2.7% | 1,656,300 |
| 2017/10/30 | 71 | 77 | 71 | 74 | +2 | +2.8% | 4,184,200 |
| 2017/10/27 | 71 | 72 | 71 | 72 | +2 | +2.9% | 248,600 |
| 2017/10/26 | 71 | 72 | 70 | 70 | -2 | -2.8% | 701,200 |
| 2017/10/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 247,700 |
| 2017/10/24 | 72 | 73 | 71 | 72 | ±0 | ±0% | 478,300 |
| 2017/10/23 | 73 | 73 | 71 | 72 | -1 | -1.4% | 752,000 |
| 2017/10/20 | 73 | 74 | 72 | 73 | -1 | -1.4% | 555,700 |
| 2017/10/19 | 72 | 74 | 72 | 74 | +2 | +2.8% | 731,100 |
| 2017/10/18 | 73 | 75 | 72 | 72 | ±0 | ±0% | 1,974,900 |
| 2017/10/17 | 72 | 74 | 71 | 72 | +2 | +2.9% | 4,412,500 |
| 2017/10/16 | 70 | 71 | 70 | 70 | ±0 | ±0% | 380,600 |
| 2017/10/13 | 70 | 71 | 69 | 70 | -1 | -1.4% | 566,500 |
| 2017/10/12 | 70 | 71 | 70 | 71 | +1 | +1.4% | 153,300 |
| 2017/10/11 | 70 | 71 | 69 | 70 | ±0 | ±0% | 800,000 |
| 2017/10/10 | 71 | 71 | 70 | 70 | -1 | -1.4% | 412,500 |
| 2017/10/06 | 71 | 72 | 71 | 71 | -1 | -1.4% | 208,100 |
| 2017/10/05 | 72 | 72 | 70 | 72 | ±0 | ±0% | 882,600 |
| 2017/10/04 | 73 | 73 | 72 | 72 | -1 | -1.4% | 101,400 |
| 2017/10/03 | 73 | 73 | 72 | 73 | ±0 | ±0% | 340,700 |
| 2017/10/02 | 72 | 73 | 72 | 73 | +2 | +2.8% | 230,400 |
| 2017/09/29 | 72 | 73 | 71 | 71 | -2 | -2.7% | 249,500 |
| 2017/09/28 | 71 | 73 | 71 | 73 | +2 | +2.8% | 407,100 |
| 2017/09/27 | 71 | 72 | 70 | 71 | ±0 | ±0% | 229,700 |
| 2017/09/26 | 70 | 71 | 69 | 71 | ±0 | ±0% | 401,500 |
| 2017/09/25 | 70 | 71 | 70 | 71 | +1 | +1.4% | 323,000 |
1851～
1900
件表示中 / 3736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 |
| ケーエフシー | 153,700円 | +1.6% | +6.2% | 3.90% | 10.57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 | 374,000円 | -2.1% | -29.2% | 2.81% | 10.16倍 | 0.37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 | 49,500円 | -2.2% | -24.8% | 5.66% | 17.39倍 | 0.42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 |
| 信 和 | 75,800円 | +1.7% | +1.5% | 4.22% | 10.25倍 | 0.65倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
市場注目の銘柄
チャート関連のコラム
