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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 77 | 79 | 76 | 78 | +1 | +1.3% | 2,630,000 |
| 2017/07/10 | 75 | 77 | 74 | 77 | +3 | +4.1% | 1,047,700 |
| 2017/07/07 | 74 | 75 | 74 | 74 | ±0 | ±0% | 303,300 |
| 2017/07/06 | 77 | 77 | 74 | 74 | -2 | -2.6% | 694,000 |
| 2017/07/05 | 74 | 78 | 74 | 76 | +3 | +4.1% | 3,962,800 |
| 2017/07/04 | 75 | 76 | 73 | 73 | -2 | -2.7% | 1,376,800 |
| 2017/07/03 | 74 | 75 | 73 | 75 | +2 | +2.7% | 528,100 |
| 2017/06/30 | 73 | 74 | 72 | 73 | -1 | -1.4% | 1,039,900 |
| 2017/06/29 | 75 | 75 | 73 | 74 | ±0 | ±0% | 1,161,400 |
| 2017/06/28 | 75 | 77 | 74 | 74 | -1 | -1.3% | 938,300 |
| 2017/06/27 | 74 | 76 | 73 | 75 | +2 | +2.7% | 911,400 |
| 2017/06/26 | 73 | 77 | 73 | 73 | ±0 | ±0% | 2,195,200 |
| 2017/06/23 | 74 | 74 | 73 | 73 | -1 | -1.4% | 358,300 |
| 2017/06/22 | 75 | 76 | 74 | 74 | -1 | -1.3% | 751,900 |
| 2017/06/21 | 74 | 75 | 73 | 75 | +1 | +1.4% | 386,400 |
| 2017/06/20 | 75 | 75 | 74 | 74 | ±0 | ±0% | 550,100 |
| 2017/06/19 | 73 | 75 | 73 | 74 | +2 | +2.8% | 482,900 |
| 2017/06/16 | 73 | 73 | 72 | 72 | -1 | -1.4% | 158,300 |
| 2017/06/15 | 74 | 74 | 72 | 73 | -1 | -1.4% | 245,700 |
| 2017/06/14 | 74 | 74 | 72 | 74 | ±0 | ±0% | 568,000 |
| 2017/06/13 | 71 | 75 | 71 | 74 | +3 | +4.2% | 1,324,700 |
| 2017/06/12 | 72 | 72 | 71 | 71 | -1 | -1.4% | 164,900 |
| 2017/06/09 | 73 | 73 | 71 | 72 | -1 | -1.4% | 493,000 |
| 2017/06/08 | 73 | 74 | 72 | 73 | ±0 | ±0% | 183,100 |
| 2017/06/07 | 73 | 74 | 72 | 73 | ±0 | ±0% | 516,300 |
| 2017/06/06 | 75 | 75 | 73 | 73 | -2 | -2.7% | 613,600 |
| 2017/06/05 | 75 | 76 | 74 | 75 | +1 | +1.4% | 508,000 |
| 2017/06/02 | 74 | 76 | 74 | 74 | ±0 | ±0% | 602,100 |
| 2017/06/01 | 73 | 75 | 73 | 74 | ±0 | ±0% | 672,700 |
| 2017/05/31 | 73 | 74 | 73 | 74 | +1 | +1.4% | 364,200 |
| 2017/05/30 | 74 | 74 | 73 | 73 | -1 | -1.4% | 287,600 |
| 2017/05/29 | 74 | 75 | 73 | 74 | ±0 | ±0% | 423,200 |
| 2017/05/26 | 75 | 75 | 73 | 74 | ±0 | ±0% | 518,400 |
| 2017/05/25 | 75 | 75 | 74 | 74 | ±0 | ±0% | 243,500 |
| 2017/05/24 | 74 | 75 | 74 | 74 | ±0 | ±0% | 318,600 |
| 2017/05/23 | 75 | 76 | 74 | 74 | ±0 | ±0% | 909,700 |
| 2017/05/22 | 73 | 75 | 72 | 74 | +2 | +2.8% | 933,100 |
| 2017/05/19 | 72 | 72 | 71 | 72 | ±0 | ±0% | 255,700 |
| 2017/05/18 | 70 | 72 | 70 | 72 | +1 | +1.4% | 799,900 |
| 2017/05/17 | 71 | 72 | 70 | 71 | ±0 | ±0% | 281,700 |
| 2017/05/16 | 70 | 72 | 70 | 71 | +1 | +1.4% | 284,800 |
| 2017/05/15 | 70 | 71 | 69 | 70 | ±0 | ±0% | 494,000 |
| 2017/05/12 | 71 | 72 | 70 | 70 | -1 | -1.4% | 563,900 |
| 2017/05/11 | 72 | 73 | 71 | 71 | -1 | -1.4% | 520,600 |
| 2017/05/10 | 74 | 74 | 71 | 72 | -5 | -6.5% | 2,210,900 |
| 2017/05/09 | 77 | 77 | 75 | 77 | ±0 | ±0% | 953,600 |
| 2017/05/08 | 77 | 78 | 76 | 77 | +1 | +1.3% | 1,327,500 |
| 2017/05/02 | 74 | 77 | 73 | 76 | +2 | +2.7% | 994,600 |
| 2017/05/01 | 72 | 75 | 72 | 74 | +1 | +1.4% | 713,400 |
| 2017/04/28 | 73 | 74 | 72 | 73 | ±0 | ±0% | 195,400 |
1951～
2000
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
