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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,358 | 1,376 | 1,358 | 1,361 | +3 | +0.2% | 2,100 |
| 2018/07/17 | 1,357 | 1,371 | 1,348 | 1,358 | +31 | +2.3% | 13,300 |
| 2018/07/13 | 1,309 | 1,335 | 1,307 | 1,327 | +18 | +1.4% | 8,100 |
| 2018/07/12 | 1,310 | 1,319 | 1,300 | 1,309 | -1 | -0.1% | 3,600 |
| 2018/07/11 | 1,327 | 1,328 | 1,308 | 1,310 | -3 | -0.2% | 5,500 |
| 2018/07/10 | 1,339 | 1,349 | 1,313 | 1,313 | +1 | +0.1% | 5,300 |
| 2018/07/09 | 1,366 | 1,366 | 1,311 | 1,312 | +36 | +2.8% | 5,200 |
| 2018/07/06 | 1,279 | 1,279 | 1,265 | 1,276 | +13 | +1% | 15,800 |
| 2018/07/05 | 1,320 | 1,320 | 1,263 | 1,263 | -45 | -3.4% | 12,900 |
| 2018/07/04 | 1,323 | 1,342 | 1,305 | 1,308 | -12 | -0.9% | 6,200 |
| 2018/07/03 | 1,353 | 1,362 | 1,319 | 1,320 | -32 | -2.4% | 6,900 |
| 2018/07/02 | 1,412 | 1,412 | 1,350 | 1,352 | -74 | -5.2% | 10,400 |
| 2018/06/29 | 1,422 | 1,443 | 1,420 | 1,426 | -7 | -0.5% | 1,700 |
| 2018/06/28 | 1,425 | 1,460 | 1,411 | 1,433 | +6 | +0.4% | 5,100 |
| 2018/06/27 | 1,415 | 1,437 | 1,415 | 1,427 | +22 | +1.6% | 2,500 |
| 2018/06/26 | 1,407 | 1,410 | 1,381 | 1,405 | +16 | +1.2% | 4,000 |
| 2018/06/25 | 1,412 | 1,412 | 1,382 | 1,389 | -23 | -1.6% | 4,000 |
| 2018/06/22 | 1,405 | 1,412 | 1,394 | 1,412 | +12 | +0.9% | 2,800 |
| 2018/06/21 | 1,420 | 1,428 | 1,400 | 1,400 | -23 | -1.6% | 6,600 |
| 2018/06/20 | 1,409 | 1,423 | 1,389 | 1,423 | +17 | +1.2% | 3,600 |
| 2018/06/19 | 1,423 | 1,423 | 1,396 | 1,406 | -8 | -0.6% | 7,800 |
| 2018/06/18 | 1,439 | 1,439 | 1,408 | 1,414 | -4 | -0.3% | 8,000 |
| 2018/06/15 | 1,472 | 1,472 | 1,418 | 1,418 | -63 | -4.3% | 6,700 |
| 2018/06/14 | 1,472 | 1,481 | 1,472 | 1,481 | -1 | -0.1% | 4,500 |
| 2018/06/13 | 1,464 | 1,485 | 1,464 | 1,482 | +11 | +0.7% | 2,300 |
| 2018/06/12 | 1,482 | 1,488 | 1,470 | 1,471 | -13 | -0.9% | 3,700 |
| 2018/06/11 | 1,499 | 1,499 | 1,477 | 1,484 | -10 | -0.7% | 2,800 |
| 2018/06/08 | 1,451 | 1,495 | 1,451 | 1,494 | ±0 | ±0% | 10,900 |
| 2018/06/07 | 1,478 | 1,494 | 1,472 | 1,494 | +22 | +1.5% | 5,200 |
| 2018/06/06 | 1,477 | 1,477 | 1,459 | 1,472 | -5 | -0.3% | 5,300 |
| 2018/06/05 | 1,478 | 1,478 | 1,472 | 1,477 | +2 | +0.1% | 3,500 |
| 2018/06/04 | 1,430 | 1,475 | 1,430 | 1,475 | +45 | +3.1% | 8,500 |
| 2018/06/01 | 1,412 | 1,432 | 1,412 | 1,430 | +11 | +0.8% | 2,900 |
| 2018/05/31 | 1,434 | 1,434 | 1,418 | 1,419 | +5 | +0.4% | 3,300 |
| 2018/05/30 | 1,419 | 1,419 | 1,414 | 1,414 | -9 | -0.6% | 2,400 |
| 2018/05/29 | 1,412 | 1,435 | 1,412 | 1,423 | +6 | +0.4% | 3,100 |
| 2018/05/28 | 1,413 | 1,422 | 1,406 | 1,417 | +1 | +0.1% | 2,600 |
| 2018/05/25 | 1,404 | 1,420 | 1,404 | 1,416 | -10 | -0.7% | 2,600 |
| 2018/05/24 | 1,422 | 1,427 | 1,422 | 1,426 | -7 | -0.5% | 3,700 |
| 2018/05/23 | 1,429 | 1,438 | 1,414 | 1,433 | +3 | +0.2% | 5,400 |
| 2018/05/22 | 1,441 | 1,447 | 1,427 | 1,430 | -11 | -0.8% | 3,400 |
| 2018/05/21 | 1,425 | 1,441 | 1,414 | 1,441 | +28 | +2% | 5,200 |
| 2018/05/18 | 1,411 | 1,441 | 1,408 | 1,413 | +2 | +0.1% | 3,800 |
| 2018/05/17 | 1,421 | 1,429 | 1,403 | 1,411 | -11 | -0.8% | 7,300 |
| 2018/05/16 | 1,462 | 1,462 | 1,421 | 1,422 | -24 | -1.7% | 8,300 |
| 2018/05/15 | 1,504 | 1,512 | 1,443 | 1,446 | -44 | -3% | 10,400 |
| 2018/05/14 | 1,495 | 1,509 | 1,459 | 1,490 | -26 | -1.7% | 12,200 |
| 2018/05/11 | 1,561 | 1,561 | 1,474 | 1,516 | -49 | -3.1% | 5,100 |
| 2018/05/10 | 1,549 | 1,567 | 1,536 | 1,565 | +20 | +1.3% | 4,000 |
| 2018/05/09 | 1,549 | 1,549 | 1,530 | 1,545 | +7 | +0.5% | 4,000 |
1551～
1600
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
