ウッドワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,097 | 1,130 | 1,090 | 1,107 | +10 | +0.9% | 21,500 |
| 2022/08/25 | 1,085 | 1,100 | 1,085 | 1,097 | +15 | +1.4% | 8,300 |
| 2022/08/24 | 1,084 | 1,084 | 1,075 | 1,082 | +7 | +0.7% | 8,000 |
| 2022/08/23 | 1,077 | 1,085 | 1,061 | 1,075 | -21 | -1.9% | 9,500 |
| 2022/08/22 | 1,092 | 1,100 | 1,088 | 1,096 | -8 | -0.7% | 6,600 |
| 2022/08/19 | 1,104 | 1,104 | 1,087 | 1,104 | +14 | +1.3% | 10,800 |
| 2022/08/18 | 1,100 | 1,102 | 1,079 | 1,090 | -18 | -1.6% | 21,100 |
| 2022/08/17 | 1,063 | 1,114 | 1,063 | 1,108 | +46 | +4.3% | 33,300 |
| 2022/08/16 | 1,064 | 1,067 | 1,057 | 1,062 | -5 | -0.5% | 7,800 |
| 2022/08/15 | 1,072 | 1,072 | 1,055 | 1,067 | +8 | +0.8% | 19,600 |
| 2022/08/12 | 1,070 | 1,075 | 1,035 | 1,059 | -3 | -0.3% | 33,700 |
| 2022/08/10 | 1,065 | 1,065 | 1,048 | 1,062 | -3 | -0.3% | 23,800 |
| 2022/08/09 | 1,046 | 1,065 | 1,040 | 1,065 | +22 | +2.1% | 29,400 |
| 2022/08/08 | 1,103 | 1,105 | 1,030 | 1,043 | -90 | -7.9% | 74,300 |
| 2022/08/05 | 1,150 | 1,150 | 1,123 | 1,133 | -20 | -1.7% | 19,200 |
| 2022/08/04 | 1,156 | 1,159 | 1,143 | 1,153 | +6 | +0.5% | 12,400 |
| 2022/08/03 | 1,152 | 1,158 | 1,143 | 1,147 | +4 | +0.3% | 14,200 |
| 2022/08/02 | 1,166 | 1,166 | 1,140 | 1,143 | -34 | -2.9% | 13,900 |
| 2022/08/01 | 1,172 | 1,179 | 1,165 | 1,177 | +8 | +0.7% | 6,300 |
| 2022/07/29 | 1,175 | 1,179 | 1,160 | 1,169 | -6 | -0.5% | 20,000 |
| 2022/07/28 | 1,164 | 1,175 | 1,148 | 1,175 | +2 | +0.2% | 16,200 |
| 2022/07/27 | 1,178 | 1,183 | 1,159 | 1,173 | -3 | -0.3% | 10,200 |
| 2022/07/26 | 1,165 | 1,180 | 1,146 | 1,176 | +11 | +0.9% | 8,200 |
| 2022/07/25 | 1,165 | 1,185 | 1,150 | 1,165 | -4 | -0.3% | 14,100 |
| 2022/07/22 | 1,193 | 1,193 | 1,159 | 1,169 | -24 | -2% | 24,500 |
| 2022/07/21 | 1,179 | 1,195 | 1,172 | 1,193 | +14 | +1.2% | 15,800 |
| 2022/07/20 | 1,172 | 1,185 | 1,170 | 1,179 | +7 | +0.6% | 15,400 |
| 2022/07/19 | 1,167 | 1,181 | 1,138 | 1,172 | +7 | +0.6% | 17,400 |
| 2022/07/15 | 1,203 | 1,203 | 1,160 | 1,165 | -38 | -3.2% | 21,800 |
| 2022/07/14 | 1,199 | 1,217 | 1,180 | 1,203 | +15 | +1.3% | 27,600 |
| 2022/07/13 | 1,164 | 1,188 | 1,164 | 1,188 | +26 | +2.2% | 13,300 |
| 2022/07/12 | 1,168 | 1,185 | 1,153 | 1,162 | -6 | -0.5% | 16,200 |
| 2022/07/11 | 1,135 | 1,172 | 1,135 | 1,168 | +35 | +3.1% | 23,900 |
| 2022/07/08 | 1,138 | 1,160 | 1,133 | 1,133 | -7 | -0.6% | 32,000 |
| 2022/07/07 | 1,132 | 1,148 | 1,120 | 1,140 | +2 | +0.2% | 18,500 |
| 2022/07/06 | 1,164 | 1,164 | 1,129 | 1,138 | -28 | -2.4% | 14,100 |
| 2022/07/05 | 1,146 | 1,169 | 1,146 | 1,166 | +20 | +1.7% | 15,100 |
| 2022/07/04 | 1,139 | 1,146 | 1,121 | 1,146 | +17 | +1.5% | 18,300 |
| 2022/07/01 | 1,138 | 1,150 | 1,120 | 1,129 | -9 | -0.8% | 24,400 |
| 2022/06/30 | 1,163 | 1,172 | 1,133 | 1,138 | -30 | -2.6% | 21,500 |
| 2022/06/29 | 1,155 | 1,169 | 1,142 | 1,168 | -2 | -0.2% | 41,400 |
| 2022/06/28 | 1,146 | 1,172 | 1,143 | 1,170 | +22 | +1.9% | 19,100 |
| 2022/06/27 | 1,131 | 1,148 | 1,122 | 1,148 | +20 | +1.8% | 18,100 |
| 2022/06/24 | 1,125 | 1,130 | 1,111 | 1,128 | +3 | +0.3% | 9,300 |
| 2022/06/23 | 1,116 | 1,133 | 1,113 | 1,125 | +9 | +0.8% | 29,100 |
| 2022/06/22 | 1,149 | 1,149 | 1,112 | 1,116 | -31 | -2.7% | 18,000 |
| 2022/06/21 | 1,116 | 1,153 | 1,111 | 1,147 | +29 | +2.6% | 19,000 |
| 2022/06/20 | 1,142 | 1,160 | 1,111 | 1,118 | -29 | -2.5% | 25,300 |
| 2022/06/17 | 1,150 | 1,152 | 1,124 | 1,147 | -30 | -2.5% | 33,000 |
| 2022/06/16 | 1,196 | 1,204 | 1,171 | 1,177 | ±0 | ±0% | 15,600 |
551～
600
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「ウッドワン」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 |
|---|---|---|---|---|---|---|---|---|
| ウッドワン | 84,600円 | +0.3% | - | 2.84% | 19.69倍 | 0.17倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
| コラントッテ | 100,300円 | +9.4% | +10.4% | 3.59% | 8.26倍 | 2.21倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| リーガル | 259,700円 | +5.4% | +67.9% | 4.24% | 11.91倍 | 0.69倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
| 興 研 | 156,000円 | +2.0% | +2.1% | 2.24% | 11.02倍 | 0.62倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
| ＫＹＯＲＩＴＳＵ | 15,100円 | +0.7% | +5.3% | 4.64% | 6.60倍 | 0.39倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
市場注目の銘柄
チャート関連のコラム
