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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/15 | 1,271 | 1,292 | 1,241 | 1,280 | +20 | +1.6% | 753,800 |
| 2017/06/14 | 1,228 | 1,277 | 1,217 | 1,260 | +51 | +4.2% | 930,300 |
| 2017/06/13 | 1,156 | 1,219 | 1,138 | 1,209 | +49 | +4.2% | 495,200 |
| 2017/06/12 | 1,178 | 1,180 | 1,131 | 1,160 | -18 | -1.5% | 322,900 |
| 2017/06/09 | 1,170 | 1,189 | 1,139 | 1,178 | +6 | +0.5% | 384,900 |
| 2017/06/08 | 1,230 | 1,238 | 1,167 | 1,172 | -53 | -4.3% | 641,600 |
| 2017/06/07 | 1,198 | 1,245 | 1,171 | 1,225 | +26 | +2.2% | 587,900 |
| 2017/06/06 | 1,205 | 1,234 | 1,156 | 1,199 | +20 | +1.7% | 1,077,700 |
| 2017/06/05 | 1,138 | 1,185 | 1,130 | 1,179 | +71 | +6.4% | 690,000 |
| 2017/06/02 | 1,152 | 1,160 | 1,090 | 1,108 | -62 | -5.3% | 1,020,900 |
| 2017/06/01 | 1,150 | 1,217 | 1,137 | 1,170 | -12 | -1% | 971,800 |
| 2017/05/31 | 1,211 | 1,218 | 1,151 | 1,182 | -45 | -3.7% | 1,805,900 |
| 2017/05/30 | 1,266 | 1,309 | 1,205 | 1,227 | +34 | +2.8% | 3,096,100 |
| 2017/05/29 | 1,204 | 1,363 | 1,164 | 1,193 | -41 | -3.3% | 5,636,000 |
| 2017/05/26 | 1,109 | 1,305 | 1,083 | 1,234 | +164 | +15.3% | 8,586,900 |
| 2017/05/25 | 1,120 | 1,126 | 1,023 | 1,070 | -21 | -1.9% | 3,421,200 |
| 2017/05/24 | 971 | 1,091 | 964 | 1,091 | +150 | +15.9% | 4,336,800 |
| 2017/05/23 | 940 | 980 | 925 | 941 | -3 | -0.3% | 1,491,200 |
| 2017/05/22 | 928 | 963 | 918 | 944 | +30 | +3.3% | 1,597,000 |
| 2017/05/19 | 971 | 980 | 908 | 914 | -42 | -4.4% | 1,493,600 |
| 2017/05/18 | 955 | 990 | 941 | 956 | -44 | -4.4% | 1,865,400 |
| 2017/05/17 | 997 | 1,073 | 992 | 1,000 | -7 | -0.7% | 4,154,700 |
| 2017/05/16 | 1,010 | 1,058 | 982 | 1,007 | -24 | -2.3% | 5,183,000 |
| 2017/05/15 | 919 | 1,031 | 897 | 1,031 | +150 | +17% | 7,725,400 |
| 2017/05/12 | 901 | 998 | 858 | 881 | +16 | +1.8% | 11,025,200 |
| 2017/05/11 | 805 | 865 | 784 | 865 | +150 | +21% | 8,145,500 |
| 2017/05/10 | 725 | 727 | 715 | 715 | -9 | -1.2% | 152,400 |
| 2017/05/09 | 723 | 726 | 715 | 724 | +6 | +0.8% | 93,600 |
| 2017/05/08 | 720 | 729 | 706 | 718 | +14 | +2% | 214,100 |
| 2017/05/02 | 695 | 705 | 687 | 704 | +14 | +2% | 156,700 |
| 2017/05/01 | 681 | 698 | 681 | 690 | +9 | +1.3% | 45,400 |
| 2017/04/28 | 697 | 698 | 676 | 681 | -11 | -1.6% | 94,700 |
| 2017/04/27 | 696 | 701 | 692 | 692 | -2 | -0.3% | 95,200 |
1951～
2000
件表示中 / 2013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 | 59,600円 | +3.7% | +22.0% | 5.03% | 8.68倍 | 0.30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 |
| 大伸化学 | - | +3.8% | +20.1% | - | - | - |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア３割。約９００代理店で即納体制 |
| イサム塗 | 333,000円 | +2.0% | +1.4% | 1.50% | 11.33倍 | 0.37倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ＨＡＢＡ | 163,700円 | +4.1% | -19.4% | 2.44% | 12.90倍 | 0.69倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
市場注目の銘柄
チャート関連のコラム
