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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 28 | 28 | 27 | 28 | ±0 | ±0% | 9,400 |
| 2010/08/03 | 28 | 28 | 27 | 28 | ±0 | ±0% | 87,600 |
| 2010/08/02 | 29 | 29 | 28 | 28 | -1 | -3.4% | 73,600 |
| 2010/07/30 | 29 | 30 | 28 | 29 | ±0 | ±0% | 41,800 |
| 2010/07/29 | 29 | 30 | 29 | 29 | ±0 | ±0% | 54,200 |
| 2010/07/28 | 29 | 31 | 29 | 29 | +2 | +7.4% | 673,200 |
| 2010/07/27 | 27 | 27 | 27 | 27 | ±0 | ±0% | 44,300 |
| 2010/07/26 | 27 | 27 | 26 | 27 | +1 | +3.8% | 85,500 |
| 2010/07/23 | 26 | 27 | 26 | 26 | ±0 | ±0% | 91,200 |
| 2010/07/22 | 27 | 27 | 26 | 26 | -1 | -3.7% | 60,600 |
| 2010/07/21 | 27 | 27 | 26 | 27 | ±0 | ±0% | 52,800 |
| 2010/07/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 89,500 |
| 2010/07/16 | 28 | 28 | 27 | 27 | ±0 | ±0% | 234,500 |
| 2010/07/15 | 27 | 28 | 27 | 27 | ±0 | ±0% | 45,400 |
| 2010/07/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 44,400 |
| 2010/07/13 | 28 | 28 | 27 | 27 | ±0 | ±0% | 81,500 |
| 2010/07/12 | 28 | 28 | 27 | 27 | -1 | -3.6% | 56,400 |
| 2010/07/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 158,900 |
| 2010/07/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 158,200 |
| 2010/07/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 36,600 |
| 2010/07/06 | 28 | 28 | 26 | 27 | -1 | -3.6% | 46,000 |
| 2010/07/05 | 27 | 28 | 27 | 28 | ±0 | ±0% | 56,000 |
| 2010/07/02 | 27 | 28 | 26 | 28 | +1 | +3.7% | 84,300 |
| 2010/07/01 | 27 | 28 | 26 | 27 | -1 | -3.6% | 151,200 |
| 2010/06/30 | 28 | 28 | 27 | 28 | ±0 | ±0% | 231,300 |
| 2010/06/29 | 29 | 29 | 28 | 28 | ±0 | ±0% | 141,200 |
| 2010/06/28 | 29 | 29 | 28 | 28 | -1 | -3.4% | 120,500 |
| 2010/06/25 | 30 | 30 | 29 | 29 | -1 | -3.3% | 174,100 |
| 2010/06/24 | 30 | 30 | 29 | 30 | -1 | -3.2% | 26,100 |
| 2010/06/23 | 31 | 31 | 29 | 31 | ±0 | ±0% | 42,000 |
| 2010/06/22 | 30 | 31 | 30 | 31 | +1 | +3.3% | 36,900 |
| 2010/06/21 | 30 | 31 | 30 | 30 | ±0 | ±0% | 55,800 |
| 2010/06/18 | 30 | 30 | 30 | 30 | ±0 | ±0% | 57,500 |
| 2010/06/17 | 31 | 31 | 30 | 30 | ±0 | ±0% | 48,300 |
| 2010/06/16 | 30 | 31 | 30 | 30 | ±0 | ±0% | 29,500 |
| 2010/06/15 | 30 | 30 | 29 | 30 | +1 | +3.4% | 105,000 |
| 2010/06/14 | 29 | 30 | 29 | 29 | ±0 | ±0% | 20,500 |
| 2010/06/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 78,100 |
| 2010/06/10 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,700 |
| 2010/06/09 | 29 | 30 | 28 | 29 | -1 | -3.3% | 58,100 |
| 2010/06/08 | 29 | 30 | 29 | 30 | ±0 | ±0% | 21,400 |
| 2010/06/07 | 29 | 30 | 29 | 30 | ±0 | ±0% | 125,000 |
| 2010/06/04 | 30 | 31 | 29 | 30 | -1 | -3.2% | 58,000 |
| 2010/06/03 | 30 | 31 | 29 | 31 | +1 | +3.3% | 109,700 |
| 2010/06/02 | 31 | 31 | 29 | 30 | ±0 | ±0% | 181,400 |
| 2010/06/01 | 29 | 30 | 29 | 30 | ±0 | ±0% | 120,900 |
| 2010/05/31 | 29 | 31 | 29 | 30 | +2 | +7.1% | 170,500 |
| 2010/05/28 | 30 | 30 | 28 | 28 | -1 | -3.4% | 296,600 |
| 2010/05/27 | 28 | 29 | 28 | 29 | +1 | +3.6% | 135,100 |
| 2010/05/26 | 29 | 30 | 28 | 28 | -2 | -6.7% | 120,000 |
3501～
3550
件表示中 / 3585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 | +8.6% | +25.6% | 1.30% | 41.40倍 | 0.90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 |
| サンコール | 33,100円 | +18.5% | - | 0.00% | - | 0.37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 |
| 川岸工 | 370,500円 | -2.1% | -29.2% | 2.83% | 10.72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 |
| アルファＣｏ | 106,800円 | -2.1% | -61.1% | 4.68% | 12.81倍 | 0.28倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 信 和 | 76,000円 | +26.2% | +129.1% | 4.21% | 10.57倍 | 0.68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
