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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,116 | 1,133 | 1,113 | 1,125 | +9 | +0.8% | 29,100 |
| 2022/06/22 | 1,149 | 1,149 | 1,112 | 1,116 | -31 | -2.7% | 18,000 |
| 2022/06/21 | 1,116 | 1,153 | 1,111 | 1,147 | +29 | +2.6% | 19,000 |
| 2022/06/20 | 1,142 | 1,160 | 1,111 | 1,118 | -29 | -2.5% | 25,300 |
| 2022/06/17 | 1,150 | 1,152 | 1,124 | 1,147 | -30 | -2.5% | 33,000 |
| 2022/06/16 | 1,196 | 1,204 | 1,171 | 1,177 | ±0 | ±0% | 15,600 |
| 2022/06/15 | 1,185 | 1,200 | 1,175 | 1,177 | -7 | -0.6% | 18,800 |
| 2022/06/14 | 1,165 | 1,190 | 1,165 | 1,184 | +6 | +0.5% | 18,900 |
| 2022/06/13 | 1,183 | 1,184 | 1,161 | 1,178 | -25 | -2.1% | 18,700 |
| 2022/06/10 | 1,235 | 1,235 | 1,200 | 1,203 | -44 | -3.5% | 27,500 |
| 2022/06/09 | 1,239 | 1,258 | 1,231 | 1,247 | +10 | +0.8% | 31,300 |
| 2022/06/08 | 1,195 | 1,249 | 1,193 | 1,237 | +49 | +4.1% | 53,400 |
| 2022/06/07 | 1,194 | 1,202 | 1,181 | 1,188 | -9 | -0.8% | 21,500 |
| 2022/06/06 | 1,198 | 1,209 | 1,187 | 1,197 | -16 | -1.3% | 21,200 |
| 2022/06/03 | 1,220 | 1,220 | 1,194 | 1,213 | +16 | +1.3% | 28,600 |
| 2022/06/02 | 1,208 | 1,218 | 1,195 | 1,197 | -13 | -1.1% | 27,000 |
| 2022/06/01 | 1,170 | 1,216 | 1,170 | 1,210 | +39 | +3.3% | 34,500 |
| 2022/05/31 | 1,202 | 1,215 | 1,165 | 1,171 | -50 | -4.1% | 42,800 |
| 2022/05/30 | 1,191 | 1,222 | 1,182 | 1,221 | +30 | +2.5% | 47,200 |
| 2022/05/27 | 1,207 | 1,212 | 1,186 | 1,191 | -16 | -1.3% | 33,400 |
| 2022/05/26 | 1,200 | 1,230 | 1,198 | 1,207 | +1 | +0.1% | 20,800 |
| 2022/05/25 | 1,210 | 1,220 | 1,194 | 1,206 | -26 | -2.1% | 32,800 |
| 2022/05/24 | 1,255 | 1,255 | 1,225 | 1,232 | -18 | -1.4% | 25,600 |
| 2022/05/23 | 1,218 | 1,255 | 1,211 | 1,250 | +45 | +3.7% | 34,800 |
| 2022/05/20 | 1,194 | 1,210 | 1,186 | 1,205 | +14 | +1.2% | 19,000 |
| 2022/05/19 | 1,175 | 1,199 | 1,157 | 1,191 | -14 | -1.2% | 37,600 |
| 2022/05/18 | 1,183 | 1,217 | 1,174 | 1,205 | +32 | +2.7% | 36,900 |
| 2022/05/17 | 1,175 | 1,198 | 1,152 | 1,173 | -4 | -0.3% | 49,600 |
| 2022/05/16 | 1,254 | 1,254 | 1,171 | 1,177 | -102 | -8% | 91,500 |
| 2022/05/13 | 1,240 | 1,279 | 1,240 | 1,279 | +39 | +3.1% | 41,100 |
| 2022/05/12 | 1,243 | 1,280 | 1,234 | 1,240 | -3 | -0.2% | 53,700 |
| 2022/05/11 | 1,254 | 1,270 | 1,215 | 1,243 | -41 | -3.2% | 76,900 |
| 2022/05/10 | 1,266 | 1,290 | 1,261 | 1,284 | -11 | -0.8% | 47,600 |
| 2022/05/09 | 1,400 | 1,400 | 1,283 | 1,295 | -135 | -9.4% | 126,200 |
| 2022/05/06 | 1,426 | 1,431 | 1,390 | 1,430 | +4 | +0.3% | 37,100 |
| 2022/05/02 | 1,381 | 1,447 | 1,371 | 1,426 | +45 | +3.3% | 50,600 |
| 2022/04/28 | 1,375 | 1,384 | 1,341 | 1,381 | -10 | -0.7% | 52,300 |
| 2022/04/27 | 1,364 | 1,405 | 1,331 | 1,391 | +6 | +0.4% | 116,300 |
| 2022/04/26 | 1,422 | 1,450 | 1,368 | 1,385 | -36 | -2.5% | 99,700 |
| 2022/04/25 | 1,471 | 1,505 | 1,412 | 1,421 | -75 | -5% | 115,500 |
| 2022/04/22 | 1,520 | 1,540 | 1,474 | 1,496 | -25 | -1.6% | 132,300 |
| 2022/04/21 | 1,452 | 1,565 | 1,452 | 1,521 | +81 | +5.6% | 228,900 |
| 2022/04/20 | 1,470 | 1,479 | 1,426 | 1,440 | -21 | -1.4% | 90,300 |
| 2022/04/19 | 1,388 | 1,500 | 1,380 | 1,461 | +85 | +6.2% | 272,200 |
| 2022/04/18 | 1,399 | 1,403 | 1,350 | 1,376 | +6 | +0.4% | 50,600 |
| 2022/04/15 | 1,350 | 1,399 | 1,337 | 1,370 | +11 | +0.8% | 49,000 |
| 2022/04/14 | 1,391 | 1,404 | 1,320 | 1,359 | -28 | -2% | 51,100 |
| 2022/04/13 | 1,346 | 1,410 | 1,346 | 1,387 | +41 | +3% | 65,200 |
| 2022/04/12 | 1,421 | 1,444 | 1,336 | 1,346 | -93 | -6.5% | 107,400 |
| 2022/04/11 | 1,401 | 1,459 | 1,357 | 1,439 | +65 | +4.7% | 166,000 |
701～
750
件表示中 / 3692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 | 86,500円 | +0.3% | - | 2.77% | 10.07倍 | 0.18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 |
| コラントッテ | 113,500円 | +9.4% | +10.4% | 3.17% | 9.35倍 | 2.50倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| イーディーピ | 60,200円 | - | - | 0.00% | 47.36倍 | 1.97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 |
| 竹田ｉＰ | 94,500円 | +5.8% | +50.2% | 3.49% | 8.74倍 | 0.46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 |
| 興 研 | 160,000円 | +11.5% | +14.8% | 2.19% | 9.89倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
