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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 946 | 946 | 936 | 936 | -9 | -1% | 6,000 |
| 2024/06/26 | 947 | 947 | 935 | 945 | -2 | -0.2% | 11,000 |
| 2024/06/25 | 926 | 953 | 926 | 947 | +21 | +2.3% | 21,500 |
| 2024/06/24 | 915 | 926 | 915 | 926 | +11 | +1.2% | 11,300 |
| 2024/06/21 | 912 | 922 | 901 | 915 | +3 | +0.3% | 17,500 |
| 2024/06/20 | 907 | 912 | 896 | 912 | +5 | +0.6% | 47,300 |
| 2024/06/19 | 912 | 914 | 895 | 907 | -3 | -0.3% | 23,200 |
| 2024/06/18 | 917 | 917 | 910 | 910 | -1 | -0.1% | 4,800 |
| 2024/06/17 | 917 | 918 | 904 | 911 | -7 | -0.8% | 16,300 |
| 2024/06/14 | 908 | 920 | 908 | 918 | +6 | +0.7% | 11,100 |
| 2024/06/13 | 917 | 917 | 908 | 912 | -3 | -0.3% | 7,900 |
| 2024/06/12 | 918 | 919 | 914 | 915 | -1 | -0.1% | 5,700 |
| 2024/06/11 | 929 | 930 | 913 | 916 | -7 | -0.8% | 17,800 |
| 2024/06/10 | 920 | 929 | 918 | 923 | +5 | +0.5% | 8,600 |
| 2024/06/07 | 916 | 920 | 915 | 918 | +5 | +0.5% | 1,900 |
| 2024/06/06 | 926 | 926 | 908 | 913 | -13 | -1.4% | 16,200 |
| 2024/06/05 | 936 | 936 | 926 | 926 | -10 | -1.1% | 8,700 |
| 2024/06/04 | 938 | 938 | 935 | 936 | -3 | -0.3% | 3,300 |
| 2024/06/03 | 935 | 939 | 935 | 939 | +4 | +0.4% | 1,500 |
| 2024/05/31 | 931 | 937 | 931 | 935 | +5 | +0.5% | 6,200 |
| 2024/05/30 | 924 | 934 | 924 | 930 | +4 | +0.4% | 3,700 |
| 2024/05/29 | 932 | 937 | 922 | 926 | -15 | -1.6% | 32,700 |
| 2024/05/28 | 945 | 945 | 940 | 941 | -4 | -0.4% | 2,400 |
| 2024/05/27 | 936 | 946 | 936 | 945 | +13 | +1.4% | 2,500 |
| 2024/05/24 | 933 | 936 | 925 | 932 | -1 | -0.1% | 5,400 |
| 2024/05/23 | 940 | 940 | 925 | 933 | ±0 | ±0% | 9,500 |
| 2024/05/22 | 934 | 937 | 931 | 933 | ±0 | ±0% | 8,100 |
| 2024/05/21 | 942 | 943 | 933 | 933 | -4 | -0.4% | 8,500 |
| 2024/05/20 | 931 | 945 | 931 | 937 | +9 | +1% | 9,900 |
| 2024/05/17 | 940 | 940 | 920 | 928 | -15 | -1.6% | 23,900 |
| 2024/05/16 | 964 | 964 | 938 | 943 | -20 | -2.1% | 51,200 |
| 2024/05/15 | 983 | 983 | 962 | 963 | -9 | -0.9% | 13,100 |
| 2024/05/14 | 977 | 977 | 962 | 972 | -4 | -0.4% | 18,600 |
| 2024/05/13 | 988 | 988 | 976 | 976 | -10 | -1% | 15,900 |
| 2024/05/10 | 989 | 990 | 982 | 986 | ±0 | ±0% | 11,300 |
| 2024/05/09 | 995 | 995 | 983 | 986 | -1 | -0.1% | 9,300 |
| 2024/05/08 | 992 | 995 | 982 | 987 | -5 | -0.5% | 11,900 |
| 2024/05/07 | 991 | 995 | 985 | 992 | -1 | -0.1% | 20,700 |
| 2024/05/02 | 993 | 1,000 | 991 | 993 | +1 | +0.1% | 6,300 |
| 2024/05/01 | 997 | 997 | 983 | 992 | -12 | -1.2% | 11,200 |
| 2024/04/30 | 984 | 1,004 | 984 | 1,004 | +23 | +2.3% | 21,000 |
| 2024/04/26 | 1,008 | 1,008 | 981 | 981 | -27 | -2.7% | 82,400 |
| 2024/04/25 | 1,015 | 1,015 | 1,003 | 1,008 | -11 | -1.1% | 11,200 |
| 2024/04/24 | 1,007 | 1,019 | 999 | 1,019 | +14 | +1.4% | 15,500 |
| 2024/04/23 | 1,010 | 1,010 | 991 | 1,005 | -5 | -0.5% | 15,000 |
| 2024/04/22 | 995 | 1,010 | 995 | 1,010 | +21 | +2.1% | 18,100 |
| 2024/04/19 | 1,000 | 1,000 | 983 | 989 | -17 | -1.7% | 28,000 |
| 2024/04/18 | 1,006 | 1,011 | 998 | 1,006 | +8 | +0.8% | 10,200 |
| 2024/04/17 | 1,010 | 1,013 | 996 | 998 | -10 | -1% | 25,200 |
| 2024/04/16 | 1,020 | 1,020 | 997 | 1,008 | -14 | -1.4% | 31,100 |
101～
150
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
