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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 900 | 903 | 893 | 899 | -2 | -0.2% | 15,500 |
| 2022/11/09 | 900 | 908 | 896 | 901 | +2 | +0.2% | 14,500 |
| 2022/11/08 | 910 | 910 | 898 | 899 | -11 | -1.2% | 38,400 |
| 2022/11/07 | 929 | 930 | 906 | 910 | -18 | -1.9% | 31,900 |
| 2022/11/04 | 946 | 946 | 927 | 928 | -16 | -1.7% | 33,400 |
| 2022/11/02 | 938 | 950 | 938 | 944 | +6 | +0.6% | 20,300 |
| 2022/11/01 | 934 | 940 | 924 | 938 | +9 | +1% | 16,800 |
| 2022/10/31 | 926 | 935 | 920 | 929 | +10 | +1.1% | 23,700 |
| 2022/10/28 | 930 | 940 | 919 | 919 | -16 | -1.7% | 73,100 |
| 2022/10/27 | 944 | 944 | 935 | 935 | -16 | -1.7% | 20,500 |
| 2022/10/26 | 947 | 953 | 942 | 951 | +10 | +1.1% | 11,000 |
| 2022/10/25 | 942 | 953 | 936 | 941 | -1 | -0.1% | 17,200 |
| 2022/10/24 | 955 | 955 | 936 | 942 | +2 | +0.2% | 20,000 |
| 2022/10/21 | 943 | 943 | 933 | 940 | -11 | -1.2% | 16,800 |
| 2022/10/20 | 954 | 954 | 941 | 951 | -15 | -1.6% | 48,900 |
| 2022/10/19 | 972 | 972 | 958 | 966 | -2 | -0.2% | 27,000 |
| 2022/10/18 | 972 | 985 | 965 | 968 | +2 | +0.2% | 28,000 |
| 2022/10/17 | 971 | 977 | 956 | 966 | -20 | -2% | 36,500 |
| 2022/10/14 | 980 | 995 | 979 | 986 | +14 | +1.4% | 28,800 |
| 2022/10/13 | 973 | 980 | 961 | 972 | -15 | -1.5% | 24,300 |
| 2022/10/12 | 996 | 996 | 965 | 987 | -7 | -0.7% | 33,300 |
| 2022/10/11 | 1,048 | 1,048 | 994 | 994 | -64 | -6% | 53,700 |
| 2022/10/07 | 1,079 | 1,079 | 1,058 | 1,058 | -25 | -2.3% | 22,000 |
| 2022/10/06 | 1,096 | 1,104 | 1,079 | 1,083 | -11 | -1% | 11,400 |
| 2022/10/05 | 1,100 | 1,105 | 1,091 | 1,094 | -2 | -0.2% | 8,800 |
| 2022/10/04 | 1,067 | 1,096 | 1,067 | 1,096 | +46 | +4.4% | 15,200 |
| 2022/10/03 | 1,036 | 1,050 | 1,026 | 1,050 | +9 | +0.9% | 17,200 |
| 2022/09/30 | 1,045 | 1,065 | 1,040 | 1,041 | -20 | -1.9% | 15,900 |
| 2022/09/29 | 1,051 | 1,074 | 1,050 | 1,061 | +5 | +0.5% | 19,800 |
| 2022/09/28 | 1,066 | 1,066 | 1,025 | 1,056 | -11 | -1% | 23,800 |
| 2022/09/27 | 1,080 | 1,090 | 1,060 | 1,067 | -12 | -1.1% | 15,900 |
| 2022/09/26 | 1,104 | 1,104 | 1,071 | 1,079 | -38 | -3.4% | 28,300 |
| 2022/09/22 | 1,111 | 1,123 | 1,107 | 1,117 | -10 | -0.9% | 20,600 |
| 2022/09/21 | 1,146 | 1,149 | 1,114 | 1,127 | -40 | -3.4% | 22,100 |
| 2022/09/20 | 1,146 | 1,179 | 1,146 | 1,167 | +25 | +2.2% | 19,800 |
| 2022/09/16 | 1,131 | 1,160 | 1,130 | 1,142 | +3 | +0.3% | 29,700 |
| 2022/09/15 | 1,132 | 1,148 | 1,116 | 1,139 | +5 | +0.4% | 24,600 |
| 2022/09/14 | 1,102 | 1,136 | 1,102 | 1,134 | -16 | -1.4% | 25,700 |
| 2022/09/13 | 1,120 | 1,159 | 1,114 | 1,150 | +25 | +2.2% | 30,900 |
| 2022/09/12 | 1,128 | 1,132 | 1,111 | 1,125 | +11 | +1% | 19,700 |
| 2022/09/09 | 1,100 | 1,126 | 1,098 | 1,114 | +14 | +1.3% | 26,000 |
| 2022/09/08 | 1,065 | 1,104 | 1,065 | 1,100 | +32 | +3% | 23,500 |
| 2022/09/07 | 1,076 | 1,076 | 1,055 | 1,068 | -3 | -0.3% | 19,200 |
| 2022/09/06 | 1,103 | 1,103 | 1,068 | 1,071 | -34 | -3.1% | 20,900 |
| 2022/09/05 | 1,071 | 1,106 | 1,061 | 1,105 | +57 | +5.4% | 48,400 |
| 2022/09/02 | 1,051 | 1,052 | 1,035 | 1,048 | -3 | -0.3% | 14,500 |
| 2022/09/01 | 1,087 | 1,087 | 1,051 | 1,051 | -36 | -3.3% | 17,700 |
| 2022/08/31 | 1,071 | 1,088 | 1,068 | 1,087 | +7 | +0.6% | 13,900 |
| 2022/08/30 | 1,073 | 1,085 | 1,073 | 1,080 | +7 | +0.7% | 5,000 |
| 2022/08/29 | 1,077 | 1,086 | 1,070 | 1,073 | -34 | -3.1% | 14,600 |
651～
700
件表示中 / 3736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 | 81,700円 | +1.3% | +11.7% | 2.94% | 25.35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 | 99,200円 | +0.9% | +4.9% | 3.73% | 8.26倍 | 0.45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 |
| ＫＹＯＲＩＴＳＵ | 17,600円 | +4.8% | +25.8% | 4.55% | 6.83倍 | 0.43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 |
| イーディーピ | 55,400円 | +106.3% | - | 0.00% | 186.54倍 | 2.35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 | 242,000円 | +3.2% | +0.6% | 3.10% | 9.97倍 | 0.60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
