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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,358 | 1,363 | 1,349 | 1,361 | +7 | +0.5% | 1,800 |
| 2018/07/23 | 1,331 | 1,354 | 1,331 | 1,354 | +13 | +1% | 1,500 |
| 2018/07/20 | 1,337 | 1,354 | 1,337 | 1,341 | -17 | -1.3% | 1,500 |
| 2018/07/19 | 1,362 | 1,370 | 1,348 | 1,358 | -3 | -0.2% | 6,000 |
| 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 |
1701～
1750
件表示中 / 3740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 | 82,400円 | +1.3% | +11.7% | 2.91% | 25.57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 |
| 竹田ｉＰ | 99,700円 | +0.9% | +4.9% | 3.71% | 8.30倍 | 0.46倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| 興 研 | 171,200円 | +11.5% | +14.8% | 2.04% | 10.54倍 | 0.65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 |
| イーディーピ | 56,000円 | +106.3% | - | 0.00% | 188.55倍 | 2.37倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| リーガル | 241,600円 | +3.2% | +0.6% | 3.10% | 9.95倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
