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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,382 | 1,426 | 1,382 | 1,399 | +19 | +1.4% | 141,000 |
| 2017/08/25 | 1,413 | 1,413 | 1,379 | 1,380 | -24 | -1.7% | 105,800 |
| 2017/08/24 | 1,390 | 1,407 | 1,371 | 1,404 | ±0 | ±0% | 144,900 |
| 2017/08/23 | 1,414 | 1,414 | 1,377 | 1,404 | +20 | +1.4% | 148,300 |
| 2017/08/22 | 1,427 | 1,438 | 1,373 | 1,384 | -46 | -3.2% | 284,600 |
| 2017/08/21 | 1,385 | 1,461 | 1,376 | 1,430 | +54 | +3.9% | 627,200 |
| 2017/08/18 | 1,283 | 1,376 | 1,280 | 1,376 | +63 | +4.8% | 354,300 |
| 2017/08/17 | 1,316 | 1,322 | 1,304 | 1,313 | -3 | -0.2% | 100,500 |
| 2017/08/16 | 1,295 | 1,325 | 1,286 | 1,316 | +36 | +2.8% | 148,200 |
| 2017/08/15 | 1,261 | 1,289 | 1,260 | 1,280 | +31 | +2.5% | 154,700 |
| 2017/08/14 | 1,251 | 1,289 | 1,232 | 1,249 | -32 | -2.5% | 301,000 |
| 2017/08/10 | 1,335 | 1,335 | 1,275 | 1,281 | -53 | -4% | 284,700 |
| 2017/08/09 | 1,350 | 1,354 | 1,274 | 1,334 | -20 | -1.5% | 298,900 |
| 2017/08/08 | 1,340 | 1,356 | 1,316 | 1,354 | +16 | +1.2% | 174,400 |
| 2017/08/07 | 1,379 | 1,385 | 1,337 | 1,338 | -27 | -2% | 203,700 |
| 2017/08/04 | 1,312 | 1,380 | 1,304 | 1,365 | +41 | +3.1% | 418,000 |
| 2017/08/03 | 1,339 | 1,339 | 1,287 | 1,324 | -19 | -1.4% | 353,700 |
| 2017/08/02 | 1,350 | 1,385 | 1,328 | 1,343 | -33 | -2.4% | 472,600 |
| 2017/08/01 | 1,430 | 1,456 | 1,376 | 1,376 | ±0 | ±0% | 824,800 |
| 2017/07/31 | 1,353 | 1,396 | 1,342 | 1,376 | +14 | +1% | 249,400 |
| 2017/07/28 | 1,389 | 1,418 | 1,326 | 1,362 | -43 | -3.1% | 464,300 |
| 2017/07/27 | 1,483 | 1,490 | 1,405 | 1,405 | -65 | -4.4% | 501,800 |
| 2017/07/26 | 1,487 | 1,513 | 1,463 | 1,470 | -20 | -1.3% | 564,000 |
| 2017/07/25 | 1,434 | 1,515 | 1,417 | 1,490 | +36 | +2.5% | 1,126,000 |
| 2017/07/24 | 1,436 | 1,471 | 1,370 | 1,454 | +48 | +3.4% | 1,177,200 |
| 2017/07/21 | 1,432 | 1,437 | 1,378 | 1,406 | -6 | -0.4% | 1,198,800 |
| 2017/07/20 | 1,338 | 1,417 | 1,322 | 1,412 | +74 | +5.5% | 1,417,100 |
| 2017/07/19 | 1,321 | 1,408 | 1,307 | 1,338 | +97 | +7.8% | 4,136,100 |
| 2017/07/18 | 1,235 | 1,247 | 1,215 | 1,241 | +26 | +2.1% | 346,000 |
| 2017/07/14 | 1,215 | 1,230 | 1,196 | 1,215 | +9 | +0.7% | 257,500 |
| 2017/07/13 | 1,255 | 1,262 | 1,189 | 1,206 | -21 | -1.7% | 448,300 |
| 2017/07/12 | 1,250 | 1,275 | 1,201 | 1,227 | -6 | -0.5% | 834,600 |
| 2017/07/11 | 1,144 | 1,271 | 1,140 | 1,233 | +99 | +8.7% | 1,955,600 |
| 2017/07/10 | 1,175 | 1,175 | 1,130 | 1,134 | -15 | -1.3% | 354,300 |
| 2017/07/07 | 1,145 | 1,165 | 1,117 | 1,149 | +1 | +0.1% | 265,500 |
| 2017/07/06 | 1,200 | 1,205 | 1,134 | 1,148 | -32 | -2.7% | 366,200 |
| 2017/07/05 | 1,220 | 1,251 | 1,155 | 1,180 | +10 | +0.9% | 887,500 |
| 2017/07/04 | 1,143 | 1,330 | 1,096 | 1,170 | +30 | +2.6% | 3,933,000 |
| 2017/07/03 | 1,120 | 1,164 | 1,117 | 1,140 | +28 | +2.5% | 302,900 |
| 2017/06/30 | 1,090 | 1,146 | 1,078 | 1,112 | -6 | -0.5% | 349,700 |
| 2017/06/29 | 1,130 | 1,141 | 1,069 | 1,118 | -20 | -1.8% | 719,400 |
| 2017/06/28 | 1,230 | 1,235 | 1,125 | 1,138 | -111 | -8.9% | 1,055,600 |
| 2017/06/27 | 1,288 | 1,289 | 1,233 | 1,249 | -26 | -2% | 391,300 |
| 2017/06/26 | 1,260 | 1,287 | 1,212 | 1,275 | +15 | +1.2% | 617,800 |
| 2017/06/23 | 1,365 | 1,390 | 1,229 | 1,260 | -88 | -6.5% | 1,923,200 |
| 2017/06/22 | 1,325 | 1,388 | 1,320 | 1,348 | +38 | +2.9% | 1,063,800 |
| 2017/06/21 | 1,292 | 1,324 | 1,280 | 1,310 | +42 | +3.3% | 808,600 |
| 2017/06/20 | 1,280 | 1,304 | 1,244 | 1,268 | +38 | +3.1% | 832,700 |
| 2017/06/19 | 1,246 | 1,280 | 1,229 | 1,230 | +4 | +0.3% | 353,000 |
| 2017/06/16 | 1,252 | 1,255 | 1,206 | 1,226 | -54 | -4.2% | 667,100 |
1951～
2000
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
