ウェーブロックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,620 | 1,642 | 1,556 | 1,606 | -14 | -0.9% | 319,100 |
| 2018/01/24 | 1,474 | 1,654 | 1,466 | 1,620 | +148 | +10.1% | 756,100 |
| 2018/01/23 | 1,470 | 1,480 | 1,451 | 1,472 | +2 | +0.1% | 151,300 |
| 2018/01/22 | 1,412 | 1,472 | 1,410 | 1,470 | +50 | +3.5% | 177,100 |
| 2018/01/19 | 1,377 | 1,428 | 1,375 | 1,420 | +50 | +3.6% | 153,100 |
| 2018/01/18 | 1,408 | 1,413 | 1,370 | 1,370 | -25 | -1.8% | 143,300 |
| 2018/01/17 | 1,415 | 1,424 | 1,384 | 1,395 | -44 | -3.1% | 205,300 |
| 2018/01/16 | 1,451 | 1,458 | 1,417 | 1,439 | -12 | -0.8% | 123,300 |
| 2018/01/15 | 1,459 | 1,479 | 1,445 | 1,451 | +22 | +1.5% | 196,500 |
| 2018/01/12 | 1,429 | 1,445 | 1,420 | 1,429 | +27 | +1.9% | 201,900 |
| 2018/01/11 | 1,390 | 1,429 | 1,390 | 1,402 | +7 | +0.5% | 181,500 |
| 2018/01/10 | 1,379 | 1,415 | 1,368 | 1,395 | +43 | +3.2% | 207,200 |
| 2018/01/09 | 1,344 | 1,362 | 1,334 | 1,352 | +17 | +1.3% | 130,100 |
| 2018/01/05 | 1,331 | 1,340 | 1,320 | 1,335 | +4 | +0.3% | 72,000 |
| 2018/01/04 | 1,335 | 1,341 | 1,320 | 1,331 | +6 | +0.5% | 80,000 |
| 2017/12/29 | 1,335 | 1,345 | 1,325 | 1,325 | +5 | +0.4% | 63,500 |
| 2017/12/28 | 1,350 | 1,350 | 1,320 | 1,320 | -15 | -1.1% | 58,600 |
| 2017/12/27 | 1,324 | 1,339 | 1,316 | 1,335 | +17 | +1.3% | 66,700 |
| 2017/12/26 | 1,340 | 1,342 | 1,314 | 1,318 | -27 | -2% | 113,900 |
| 2017/12/25 | 1,357 | 1,369 | 1,334 | 1,345 | -12 | -0.9% | 80,500 |
| 2017/12/22 | 1,320 | 1,371 | 1,315 | 1,357 | +37 | +2.8% | 242,800 |
| 2017/12/21 | 1,311 | 1,323 | 1,305 | 1,320 | +10 | +0.8% | 82,300 |
| 2017/12/20 | 1,325 | 1,341 | 1,310 | 1,310 | -10 | -0.8% | 143,200 |
| 2017/12/19 | 1,310 | 1,323 | 1,304 | 1,320 | +18 | +1.4% | 101,200 |
| 2017/12/18 | 1,292 | 1,308 | 1,291 | 1,302 | +2 | +0.2% | 97,900 |
| 2017/12/15 | 1,310 | 1,313 | 1,289 | 1,300 | -5 | -0.4% | 61,900 |
| 2017/12/14 | 1,295 | 1,310 | 1,286 | 1,305 | +4 | +0.3% | 66,100 |
| 2017/12/13 | 1,307 | 1,309 | 1,284 | 1,301 | -13 | -1% | 58,200 |
| 2017/12/12 | 1,310 | 1,325 | 1,309 | 1,314 | +4 | +0.3% | 46,100 |
| 2017/12/11 | 1,304 | 1,321 | 1,293 | 1,310 | +20 | +1.6% | 80,000 |
| 2017/12/08 | 1,300 | 1,308 | 1,286 | 1,290 | -5 | -0.4% | 49,900 |
| 2017/12/07 | 1,269 | 1,300 | 1,269 | 1,295 | +25 | +2% | 54,500 |
| 2017/12/06 | 1,285 | 1,305 | 1,266 | 1,270 | -26 | -2% | 87,500 |
| 2017/12/05 | 1,318 | 1,325 | 1,287 | 1,296 | -23 | -1.7% | 99,800 |
| 2017/12/04 | 1,308 | 1,325 | 1,294 | 1,319 | +24 | +1.9% | 100,900 |
| 2017/12/01 | 1,300 | 1,314 | 1,292 | 1,295 | -8 | -0.6% | 89,000 |
| 2017/11/30 | 1,276 | 1,307 | 1,248 | 1,303 | +19 | +1.5% | 239,500 |
| 2017/11/29 | 1,290 | 1,304 | 1,278 | 1,284 | -6 | -0.5% | 134,700 |
| 2017/11/28 | 1,295 | 1,300 | 1,272 | 1,290 | -13 | -1% | 220,100 |
| 2017/11/27 | 1,276 | 1,307 | 1,276 | 1,303 | +38 | +3% | 322,600 |
| 2017/11/24 | 1,244 | 1,265 | 1,237 | 1,265 | +16 | +1.3% | 145,500 |
| 2017/11/22 | 1,272 | 1,279 | 1,240 | 1,249 | -18 | -1.4% | 164,000 |
| 2017/11/21 | 1,270 | 1,287 | 1,265 | 1,267 | +5 | +0.4% | 98,600 |
| 2017/11/20 | 1,253 | 1,269 | 1,248 | 1,262 | +11 | +0.9% | 97,900 |
| 2017/11/17 | 1,222 | 1,251 | 1,215 | 1,251 | +30 | +2.5% | 124,500 |
| 2017/11/16 | 1,220 | 1,244 | 1,210 | 1,221 | -10 | -0.8% | 168,400 |
| 2017/11/15 | 1,262 | 1,264 | 1,205 | 1,231 | -26 | -2.1% | 270,800 |
| 2017/11/14 | 1,281 | 1,286 | 1,255 | 1,257 | -24 | -1.9% | 145,600 |
| 2017/11/13 | 1,274 | 1,308 | 1,274 | 1,281 | +1 | +0.1% | 121,700 |
| 2017/11/10 | 1,253 | 1,284 | 1,251 | 1,280 | +8 | +0.6% | 310,000 |
1851～
1900
件表示中 / 2046件
類似銘柄と比較する
現在ご覧いただいている「ウェーブロック」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 |
|---|---|---|---|---|---|---|---|---|
| ウェーブロック | 71,300円 | +3.7% | +22.0% | 4.21% | 10.38倍 | 0.36倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 日理化 | 23,300円 | +4.0% | -37.2% | 1.72% | 15.80倍 | 0.49倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67倍 | 0.45倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| アサヒペン | 174,100円 | +0.3% | +1.8% | 3.45% | 11.73倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75倍 | 1.16倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
