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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 77 | 78 | 76 | 78 | +2 | +2.6% | 588,500 |
| 2024/06/12 | 76 | 77 | 76 | 76 | ±0 | ±0% | 166,400 |
| 2024/06/11 | 77 | 77 | 76 | 76 | -1 | -1.3% | 329,300 |
| 2024/06/10 | 75 | 77 | 75 | 77 | +1 | +1.3% | 309,300 |
| 2024/06/07 | 75 | 76 | 75 | 76 | ±0 | ±0% | 252,300 |
| 2024/06/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 745,800 |
| 2024/06/05 | 77 | 78 | 76 | 76 | -1 | -1.3% | 470,100 |
| 2024/06/04 | 75 | 78 | 75 | 77 | +1 | +1.3% | 762,000 |
| 2024/06/03 | 76 | 77 | 75 | 76 | +1 | +1.3% | 372,800 |
| 2024/05/31 | 76 | 76 | 75 | 75 | ±0 | ±0% | 321,200 |
| 2024/05/30 | 77 | 77 | 75 | 75 | -1 | -1.3% | 1,143,900 |
| 2024/05/29 | 78 | 79 | 76 | 76 | -2 | -2.6% | 837,900 |
| 2024/05/28 | 78 | 79 | 77 | 78 | ±0 | ±0% | 708,100 |
| 2024/05/27 | 79 | 80 | 77 | 78 | -1 | -1.3% | 1,194,400 |
| 2024/05/24 | 79 | 82 | 78 | 79 | ±0 | ±0% | 1,976,300 |
| 2024/05/23 | 81 | 82 | 79 | 79 | -3 | -3.7% | 855,700 |
| 2024/05/22 | 80 | 84 | 78 | 82 | +3 | +3.8% | 3,062,100 |
| 2024/05/21 | 83 | 83 | 79 | 79 | -5 | -6% | 3,859,100 |
| 2024/05/20 | 78 | 93 | 78 | 84 | +6 | +7.7% | 24,927,200 |
| 2024/05/17 | 76 | 78 | 76 | 78 | +1 | +1.3% | 302,000 |
| 2024/05/16 | 78 | 78 | 75 | 77 | ±0 | ±0% | 1,187,200 |
| 2024/05/15 | 80 | 80 | 77 | 77 | -2 | -2.5% | 699,700 |
| 2024/05/14 | 78 | 80 | 78 | 79 | +1 | +1.3% | 397,300 |
| 2024/05/13 | 78 | 79 | 78 | 78 | -1 | -1.3% | 323,900 |
| 2024/05/10 | 80 | 80 | 78 | 79 | -1 | -1.3% | 497,600 |
| 2024/05/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 411,200 |
| 2024/05/08 | 80 | 81 | 78 | 79 | -2 | -2.5% | 802,100 |
| 2024/05/07 | 80 | 81 | 79 | 81 | +3 | +3.8% | 507,500 |
| 2024/05/02 | 79 | 80 | 78 | 78 | -1 | -1.3% | 431,100 |
| 2024/05/01 | 77 | 80 | 77 | 79 | ±0 | ±0% | 1,092,600 |
| 2024/04/30 | 80 | 81 | 79 | 79 | -1 | -1.3% | 392,400 |
| 2024/04/26 | 81 | 82 | 80 | 80 | -1 | -1.2% | 463,200 |
| 2024/04/25 | 81 | 82 | 80 | 81 | ±0 | ±0% | 394,400 |
| 2024/04/24 | 80 | 82 | 80 | 81 | ±0 | ±0% | 726,600 |
| 2024/04/23 | 79 | 81 | 79 | 81 | +1 | +1.3% | 509,400 |
| 2024/04/22 | 79 | 80 | 78 | 80 | +2 | +2.6% | 656,600 |
| 2024/04/19 | 81 | 81 | 77 | 78 | -4 | -4.9% | 1,372,000 |
| 2024/04/18 | 80 | 82 | 79 | 82 | +2 | +2.5% | 863,700 |
| 2024/04/17 | 83 | 83 | 80 | 80 | -3 | -3.6% | 1,463,500 |
| 2024/04/16 | 83 | 85 | 83 | 83 | ±0 | ±0% | 303,700 |
| 2024/04/15 | 83 | 85 | 83 | 83 | -1 | -1.2% | 292,300 |
| 2024/04/12 | 85 | 85 | 83 | 84 | ±0 | ±0% | 363,000 |
| 2024/04/11 | 84 | 85 | 84 | 84 | -1 | -1.2% | 239,200 |
| 2024/04/10 | 85 | 86 | 84 | 85 | +1 | +1.2% | 545,100 |
| 2024/04/09 | 85 | 85 | 83 | 84 | -1 | -1.2% | 454,600 |
| 2024/04/08 | 83 | 85 | 83 | 85 | +2 | +2.4% | 523,000 |
| 2024/04/05 | 84 | 84 | 82 | 83 | -2 | -2.4% | 1,408,100 |
| 2024/04/04 | 85 | 87 | 84 | 85 | +1 | +1.2% | 1,250,700 |
| 2024/04/03 | 85 | 86 | 84 | 84 | -3 | -3.4% | 1,408,400 |
| 2024/04/02 | 87 | 89 | 86 | 87 | ±0 | ±0% | 532,100 |
201～
250
件表示中 / 3676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 | 6,300円 | +8.6% | +25.6% | 1.59% | 33.87倍 | 0.74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 |
| 兼 房 | 64,100円 | -1.9% | -58.4% | 3.59% | 9.90倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| サンコール | 26,700円 | +22.3% | - | 0.00% | - | 0.30倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
| エスイー | 25,500円 | -1.3% | -44.6% | 5.10% | 16.85倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 不二サッシ | 59,400円 | -0.3% | -1.6% | 3.37% | 4.68倍 | 0.37倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
市場注目の銘柄
チャート関連のコラム
