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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,008 | 1,008 | 981 | 981 | -27 | -2.7% | 82,400 |
| 2024/04/25 | 1,015 | 1,015 | 1,003 | 1,008 | -11 | -1.1% | 11,200 |
| 2024/04/24 | 1,007 | 1,019 | 999 | 1,019 | +14 | +1.4% | 15,500 |
| 2024/04/23 | 1,010 | 1,010 | 991 | 1,005 | -5 | -0.5% | 15,000 |
| 2024/04/22 | 995 | 1,010 | 995 | 1,010 | +21 | +2.1% | 18,100 |
| 2024/04/19 | 1,000 | 1,000 | 983 | 989 | -17 | -1.7% | 28,000 |
| 2024/04/18 | 1,006 | 1,011 | 998 | 1,006 | +8 | +0.8% | 10,200 |
| 2024/04/17 | 1,010 | 1,013 | 996 | 998 | -10 | -1% | 25,200 |
| 2024/04/16 | 1,020 | 1,020 | 997 | 1,008 | -14 | -1.4% | 31,100 |
| 2024/04/15 | 1,022 | 1,022 | 1,011 | 1,022 | -5 | -0.5% | 20,400 |
| 2024/04/12 | 1,031 | 1,031 | 1,021 | 1,027 | -2 | -0.2% | 13,600 |
| 2024/04/11 | 1,019 | 1,038 | 1,019 | 1,029 | +3 | +0.3% | 24,200 |
| 2024/04/10 | 1,022 | 1,026 | 1,012 | 1,026 | +3 | +0.3% | 38,600 |
| 2024/04/09 | 1,030 | 1,031 | 1,012 | 1,023 | -4 | -0.4% | 20,700 |
| 2024/04/08 | 1,031 | 1,031 | 1,013 | 1,027 | +4 | +0.4% | 11,800 |
| 2024/04/05 | 1,027 | 1,032 | 1,021 | 1,023 | -13 | -1.3% | 12,100 |
| 2024/04/04 | 1,031 | 1,045 | 1,026 | 1,036 | ±0 | ±0% | 18,100 |
| 2024/04/03 | 1,010 | 1,036 | 1,008 | 1,036 | +22 | +2.2% | 18,400 |
| 2024/04/02 | 1,031 | 1,031 | 1,005 | 1,014 | -23 | -2.2% | 21,500 |
| 2024/04/01 | 1,063 | 1,063 | 1,025 | 1,037 | -15 | -1.4% | 9,700 |
| 2024/03/29 | 1,048 | 1,069 | 1,046 | 1,052 | +4 | +0.4% | 11,800 |
| 2024/03/28 | 1,065 | 1,068 | 1,045 | 1,048 | -22 | -2.1% | 18,400 |
| 2024/03/27 | 1,070 | 1,071 | 1,058 | 1,070 | +13 | +1.2% | 21,300 |
| 2024/03/26 | 1,056 | 1,071 | 1,050 | 1,057 | ±0 | ±0% | 18,000 |
| 2024/03/25 | 1,081 | 1,083 | 1,052 | 1,057 | -28 | -2.6% | 24,500 |
| 2024/03/22 | 1,050 | 1,087 | 1,050 | 1,085 | -2 | -0.2% | 52,000 |
| 2024/03/21 | 1,055 | 1,089 | 1,055 | 1,087 | +33 | +3.1% | 37,600 |
| 2024/03/19 | 1,043 | 1,055 | 1,040 | 1,054 | +6 | +0.6% | 13,900 |
| 2024/03/18 | 1,044 | 1,049 | 1,039 | 1,048 | +10 | +1% | 12,900 |
| 2024/03/15 | 1,046 | 1,048 | 1,038 | 1,038 | -8 | -0.8% | 14,300 |
| 2024/03/14 | 1,025 | 1,048 | 1,025 | 1,046 | +23 | +2.2% | 11,700 |
| 2024/03/13 | 1,036 | 1,036 | 1,020 | 1,023 | -9 | -0.9% | 13,000 |
| 2024/03/12 | 1,030 | 1,032 | 1,016 | 1,032 | +15 | +1.5% | 11,800 |
| 2024/03/11 | 1,029 | 1,039 | 1,012 | 1,017 | -25 | -2.4% | 21,900 |
| 2024/03/08 | 1,033 | 1,054 | 1,033 | 1,042 | +7 | +0.7% | 20,500 |
| 2024/03/07 | 1,038 | 1,048 | 1,035 | 1,035 | -13 | -1.2% | 7,400 |
| 2024/03/06 | 1,045 | 1,053 | 1,036 | 1,048 | ±0 | ±0% | 19,000 |
| 2024/03/05 | 1,029 | 1,048 | 1,029 | 1,048 | +13 | +1.3% | 16,400 |
| 2024/03/04 | 1,039 | 1,047 | 1,028 | 1,035 | -4 | -0.4% | 32,300 |
| 2024/03/01 | 1,044 | 1,050 | 1,038 | 1,039 | -5 | -0.5% | 25,200 |
| 2024/02/29 | 1,045 | 1,056 | 1,040 | 1,044 | +2 | +0.2% | 14,300 |
| 2024/02/28 | 1,040 | 1,050 | 1,040 | 1,042 | +2 | +0.2% | 20,400 |
| 2024/02/27 | 1,047 | 1,051 | 1,038 | 1,040 | -15 | -1.4% | 16,500 |
| 2024/02/26 | 1,041 | 1,055 | 1,031 | 1,055 | +20 | +1.9% | 14,400 |
| 2024/02/22 | 1,031 | 1,040 | 1,024 | 1,035 | +8 | +0.8% | 10,300 |
| 2024/02/21 | 1,042 | 1,043 | 1,024 | 1,027 | -23 | -2.2% | 12,900 |
| 2024/02/20 | 1,039 | 1,053 | 1,038 | 1,050 | +9 | +0.9% | 14,800 |
| 2024/02/19 | 1,048 | 1,051 | 1,040 | 1,041 | +1 | +0.1% | 18,000 |
| 2024/02/16 | 1,036 | 1,054 | 1,032 | 1,040 | +10 | +1% | 37,400 |
| 2024/02/15 | 1,044 | 1,044 | 1,026 | 1,030 | -4 | -0.4% | 11,800 |
1～
50
件表示中 / 3445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 | 98,100円 | -1.3% | - | 2.45% | - | 0.20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 |
| 永大産業 | 26,200円 | +3.2% | - | 3.82% | 7.72倍 | 0.28倍 |
|
住宅用木質建材・設備機器メーカー。複合フローリング材で国内首位級。独自の加工技術に強み |
| 遠藤製作 | 104,100円 | +5.7% | +13.1% | 1.92% | 10.72倍 | 0.46倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| 興 研 | 163,000円 | +2.0% | +2.1% | 2.15% | 11.51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 |
| ＫＹＯＲＩＴＳＵ | 16,700円 | +6.1% | +26.0% | 3.59% | 7.80倍 | 0.44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
