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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,108 | 1,108 | 1,090 | 1,090 | -14 | -1.3% | 5,600 |
| 2018/12/10 | 1,102 | 1,122 | 1,102 | 1,104 | +1 | +0.1% | 6,200 |
| 2018/12/07 | 1,139 | 1,140 | 1,102 | 1,103 | -36 | -3.2% | 8,800 |
| 2018/12/06 | 1,157 | 1,172 | 1,139 | 1,139 | -18 | -1.6% | 5,500 |
| 2018/12/05 | 1,180 | 1,180 | 1,156 | 1,157 | -20 | -1.7% | 4,500 |
| 2018/12/04 | 1,178 | 1,193 | 1,173 | 1,177 | -22 | -1.8% | 2,600 |
| 2018/12/03 | 1,172 | 1,230 | 1,172 | 1,199 | +27 | +2.3% | 2,600 |
| 2018/11/30 | 1,166 | 1,177 | 1,166 | 1,172 | +6 | +0.5% | 2,300 |
| 2018/11/29 | 1,159 | 1,182 | 1,159 | 1,166 | +1 | +0.1% | 2,800 |
| 2018/11/28 | 1,131 | 1,169 | 1,131 | 1,165 | +34 | +3% | 12,700 |
| 2018/11/27 | 1,124 | 1,138 | 1,119 | 1,131 | +13 | +1.2% | 3,200 |
| 2018/11/26 | 1,115 | 1,124 | 1,112 | 1,118 | -14 | -1.2% | 900 |
| 2018/11/22 | 1,109 | 1,132 | 1,109 | 1,132 | +14 | +1.3% | 2,900 |
| 2018/11/21 | 1,124 | 1,147 | 1,117 | 1,118 | -21 | -1.8% | 1,500 |
| 2018/11/20 | 1,125 | 1,145 | 1,117 | 1,139 | +7 | +0.6% | 2,000 |
| 2018/11/19 | 1,130 | 1,137 | 1,130 | 1,132 | +4 | +0.4% | 900 |
| 2018/11/16 | 1,148 | 1,148 | 1,128 | 1,128 | -20 | -1.7% | 1,200 |
| 2018/11/15 | 1,118 | 1,148 | 1,115 | 1,148 | +36 | +3.2% | 7,900 |
| 2018/11/14 | 1,126 | 1,126 | 1,109 | 1,112 | -1 | -0.1% | 9,300 |
| 2018/11/13 | 1,147 | 1,148 | 1,113 | 1,113 | -36 | -3.1% | 15,500 |
| 2018/11/12 | 1,211 | 1,211 | 1,148 | 1,149 | -97 | -7.8% | 17,300 |
| 2018/11/09 | 1,237 | 1,246 | 1,222 | 1,246 | +9 | +0.7% | 3,600 |
| 2018/11/08 | 1,218 | 1,239 | 1,218 | 1,237 | +27 | +2.2% | 2,500 |
| 2018/11/07 | 1,238 | 1,238 | 1,210 | 1,210 | -14 | -1.1% | 3,200 |
| 2018/11/06 | 1,208 | 1,227 | 1,208 | 1,224 | +17 | +1.4% | 4,100 |
| 2018/11/05 | 1,231 | 1,231 | 1,207 | 1,207 | -8 | -0.7% | 4,800 |
| 2018/11/02 | 1,205 | 1,229 | 1,205 | 1,215 | +1 | +0.1% | 4,800 |
| 2018/11/01 | 1,204 | 1,229 | 1,204 | 1,214 | -20 | -1.6% | 3,400 |
| 2018/10/31 | 1,222 | 1,234 | 1,214 | 1,234 | +15 | +1.2% | 8,400 |
| 2018/10/30 | 1,135 | 1,219 | 1,135 | 1,219 | +58 | +5% | 13,900 |
| 2018/10/29 | 1,178 | 1,178 | 1,150 | 1,161 | -2 | -0.2% | 7,200 |
| 2018/10/26 | 1,181 | 1,186 | 1,163 | 1,163 | -18 | -1.5% | 8,200 |
| 2018/10/25 | 1,210 | 1,210 | 1,178 | 1,181 | -45 | -3.7% | 12,300 |
| 2018/10/24 | 1,204 | 1,226 | 1,204 | 1,226 | +23 | +1.9% | 2,500 |
| 2018/10/23 | 1,223 | 1,239 | 1,203 | 1,203 | -23 | -1.9% | 6,400 |
| 2018/10/22 | 1,213 | 1,234 | 1,213 | 1,226 | +5 | +0.4% | 3,400 |
| 2018/10/19 | 1,225 | 1,236 | 1,221 | 1,221 | -14 | -1.1% | 4,000 |
| 2018/10/18 | 1,227 | 1,254 | 1,225 | 1,235 | +8 | +0.7% | 3,800 |
| 2018/10/17 | 1,243 | 1,243 | 1,224 | 1,227 | -5 | -0.4% | 6,600 |
| 2018/10/16 | 1,242 | 1,252 | 1,224 | 1,232 | -9 | -0.7% | 6,100 |
| 2018/10/15 | 1,298 | 1,298 | 1,241 | 1,241 | -11 | -0.9% | 9,800 |
| 2018/10/12 | 1,252 | 1,273 | 1,242 | 1,252 | ±0 | ±0% | 7,200 |
| 2018/10/11 | 1,289 | 1,289 | 1,250 | 1,252 | -39 | -3% | 9,400 |
| 2018/10/10 | 1,292 | 1,312 | 1,291 | 1,291 | -12 | -0.9% | 3,000 |
| 2018/10/09 | 1,324 | 1,325 | 1,303 | 1,303 | -21 | -1.6% | 3,800 |
| 2018/10/05 | 1,327 | 1,327 | 1,312 | 1,324 | +5 | +0.4% | 4,100 |
| 2018/10/04 | 1,321 | 1,330 | 1,316 | 1,319 | -2 | -0.2% | 3,000 |
| 2018/10/03 | 1,341 | 1,341 | 1,307 | 1,321 | +10 | +0.8% | 4,600 |
| 2018/10/02 | 1,315 | 1,326 | 1,311 | 1,311 | +8 | +0.6% | 3,700 |
| 2018/10/01 | 1,294 | 1,309 | 1,294 | 1,303 | -2 | -0.2% | 3,800 |
1451～
1500
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
