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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 72 | 73 | 71 | 73 | +1 | +1.4% | 857,100 |
| 2015/06/25 | 72 | 73 | 72 | 72 | ±0 | ±0% | 1,235,100 |
| 2015/06/24 | 72 | 74 | 71 | 72 | +1 | +1.4% | 2,064,400 |
| 2015/06/23 | 71 | 72 | 70 | 71 | +1 | +1.4% | 672,800 |
| 2015/06/22 | 71 | 71 | 70 | 70 | ±0 | ±0% | 397,600 |
| 2015/06/19 | 69 | 71 | 69 | 70 | ±0 | ±0% | 297,500 |
| 2015/06/18 | 70 | 71 | 69 | 70 | ±0 | ±0% | 698,600 |
| 2015/06/17 | 71 | 71 | 70 | 70 | -1 | -1.4% | 278,000 |
| 2015/06/16 | 71 | 72 | 70 | 71 | -1 | -1.4% | 411,000 |
| 2015/06/15 | 70 | 72 | 70 | 72 | +1 | +1.4% | 325,500 |
| 2015/06/12 | 71 | 71 | 70 | 71 | ±0 | ±0% | 202,200 |
| 2015/06/11 | 71 | 72 | 70 | 71 | ±0 | ±0% | 402,900 |
| 2015/06/10 | 70 | 71 | 69 | 71 | +1 | +1.4% | 426,000 |
| 2015/06/09 | 71 | 73 | 69 | 70 | -1 | -1.4% | 1,699,900 |
| 2015/06/08 | 73 | 73 | 71 | 71 | -1 | -1.4% | 796,300 |
| 2015/06/05 | 73 | 74 | 71 | 72 | -1 | -1.4% | 844,300 |
| 2015/06/04 | 72 | 76 | 72 | 73 | ±0 | ±0% | 3,146,800 |
| 2015/06/03 | 71 | 73 | 70 | 73 | +1 | +1.4% | 1,415,400 |
| 2015/06/02 | 71 | 73 | 70 | 72 | +2 | +2.9% | 1,186,500 |
| 2015/06/01 | 71 | 71 | 70 | 70 | -1 | -1.4% | 159,700 |
| 2015/05/29 | 71 | 72 | 70 | 71 | ±0 | ±0% | 529,000 |
| 2015/05/28 | 71 | 72 | 70 | 71 | +1 | +1.4% | 753,300 |
| 2015/05/27 | 70 | 71 | 69 | 70 | ±0 | ±0% | 435,300 |
| 2015/05/26 | 70 | 71 | 70 | 70 | -1 | -1.4% | 267,700 |
| 2015/05/25 | 70 | 72 | 70 | 71 | +1 | +1.4% | 489,000 |
| 2015/05/22 | 70 | 71 | 69 | 70 | +1 | +1.4% | 317,700 |
| 2015/05/21 | 70 | 71 | 69 | 69 | -3 | -4.2% | 1,584,800 |
| 2015/05/20 | 69 | 73 | 68 | 72 | +3 | +4.3% | 2,855,600 |
| 2015/05/19 | 68 | 70 | 68 | 69 | +1 | +1.5% | 1,279,800 |
| 2015/05/18 | 67 | 69 | 67 | 68 | ±0 | ±0% | 866,800 |
| 2015/05/15 | 68 | 69 | 67 | 68 | ±0 | ±0% | 782,000 |
| 2015/05/14 | 67 | 68 | 66 | 68 | +1 | +1.5% | 591,800 |
| 2015/05/13 | 68 | 68 | 67 | 67 | -1 | -1.5% | 689,100 |
| 2015/05/12 | 68 | 68 | 67 | 68 | ±0 | ±0% | 572,300 |
| 2015/05/11 | 68 | 69 | 67 | 68 | ±0 | ±0% | 739,100 |
| 2015/05/08 | 68 | 69 | 67 | 68 | -1 | -1.4% | 494,200 |
| 2015/05/07 | 69 | 69 | 67 | 69 | ±0 | ±0% | 738,600 |
| 2015/05/01 | 68 | 69 | 67 | 69 | ±0 | ±0% | 1,147,200 |
| 2015/04/30 | 70 | 70 | 67 | 69 | ±0 | ±0% | 1,280,800 |
| 2015/04/28 | 71 | 71 | 69 | 69 | -1 | -1.4% | 314,200 |
| 2015/04/27 | 71 | 71 | 70 | 70 | ±0 | ±0% | 144,800 |
| 2015/04/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 342,300 |
| 2015/04/23 | 71 | 72 | 69 | 70 | -1 | -1.4% | 801,400 |
| 2015/04/22 | 70 | 72 | 70 | 71 | +1 | +1.4% | 2,203,500 |
| 2015/04/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 266,900 |
| 2015/04/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 541,200 |
| 2015/04/17 | 69 | 70 | 68 | 69 | ±0 | ±0% | 412,400 |
| 2015/04/16 | 69 | 69 | 68 | 69 | ±0 | ±0% | 256,400 |
| 2015/04/15 | 68 | 69 | 68 | 69 | +1 | +1.5% | 423,000 |
| 2015/04/14 | 68 | 69 | 67 | 68 | ±0 | ±0% | 296,400 |
2301～
2350
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
