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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,037 | 1,037 | 1,020 | 1,034 | -8 | -0.8% | 19,300 |
| 2024/02/13 | 1,028 | 1,042 | 1,023 | 1,042 | +14 | +1.4% | 22,200 |
| 2024/02/09 | 1,022 | 1,033 | 1,019 | 1,028 | +4 | +0.4% | 11,200 |
| 2024/02/08 | 1,021 | 1,029 | 1,020 | 1,024 | -3 | -0.3% | 12,300 |
| 2024/02/07 | 1,034 | 1,035 | 1,023 | 1,027 | -11 | -1.1% | 22,400 |
| 2024/02/06 | 1,034 | 1,048 | 1,030 | 1,038 | +3 | +0.3% | 11,400 |
| 2024/02/05 | 1,035 | 1,038 | 1,026 | 1,035 | +5 | +0.5% | 26,500 |
| 2024/02/02 | 1,025 | 1,036 | 1,025 | 1,030 | +8 | +0.8% | 9,400 |
| 2024/02/01 | 1,026 | 1,030 | 1,021 | 1,022 | -4 | -0.4% | 13,400 |
| 2024/01/31 | 1,017 | 1,045 | 1,017 | 1,026 | +11 | +1.1% | 27,000 |
| 2024/01/30 | 1,059 | 1,059 | 1,015 | 1,015 | -44 | -4.2% | 85,700 |
| 2024/01/29 | 1,044 | 1,065 | 1,036 | 1,059 | +17 | +1.6% | 35,500 |
| 2024/01/26 | 1,051 | 1,051 | 1,027 | 1,042 | -3 | -0.3% | 25,300 |
| 2024/01/25 | 1,020 | 1,051 | 1,020 | 1,045 | +25 | +2.5% | 25,500 |
| 2024/01/24 | 1,036 | 1,036 | 1,020 | 1,020 | -15 | -1.4% | 11,900 |
| 2024/01/23 | 1,029 | 1,043 | 1,027 | 1,035 | +3 | +0.3% | 12,900 |
| 2024/01/22 | 1,044 | 1,044 | 1,023 | 1,032 | ±0 | ±0% | 8,900 |
| 2024/01/19 | 1,021 | 1,034 | 1,000 | 1,032 | +34 | +3.4% | 24,700 |
| 2024/01/18 | 1,001 | 1,014 | 998 | 998 | +1 | +0.1% | 9,200 |
| 2024/01/17 | 1,013 | 1,027 | 997 | 997 | -21 | -2.1% | 21,300 |
| 2024/01/16 | 1,017 | 1,026 | 1,012 | 1,018 | -5 | -0.5% | 16,600 |
| 2024/01/15 | 1,034 | 1,047 | 1,015 | 1,023 | -8 | -0.8% | 39,100 |
| 2024/01/12 | 1,040 | 1,040 | 1,015 | 1,031 | -11 | -1.1% | 24,400 |
| 2024/01/11 | 1,041 | 1,046 | 1,039 | 1,042 | +4 | +0.4% | 11,000 |
| 2024/01/10 | 1,040 | 1,047 | 1,028 | 1,038 | -2 | -0.2% | 12,300 |
| 2024/01/09 | 1,027 | 1,043 | 1,022 | 1,040 | +16 | +1.6% | 21,900 |
| 2024/01/05 | 1,035 | 1,035 | 1,009 | 1,024 | -17 | -1.6% | 25,700 |
| 2024/01/04 | 1,000 | 1,046 | 991 | 1,041 | +42 | +4.2% | 51,500 |
| 2023/12/29 | 985 | 999 | 985 | 999 | +11 | +1.1% | 13,100 |
| 2023/12/28 | 1,004 | 1,004 | 986 | 988 | -27 | -2.7% | 16,000 |
| 2023/12/27 | 990 | 1,016 | 990 | 1,015 | +26 | +2.6% | 24,900 |
| 2023/12/26 | 968 | 1,012 | 968 | 989 | +19 | +2% | 21,300 |
| 2023/12/25 | 1,018 | 1,018 | 964 | 970 | -48 | -4.7% | 44,100 |
| 2023/12/22 | 1,018 | 1,023 | 1,015 | 1,018 | +10 | +1% | 3,600 |
| 2023/12/21 | 1,009 | 1,037 | 1,008 | 1,008 | -16 | -1.6% | 6,200 |
| 2023/12/20 | 1,025 | 1,041 | 1,022 | 1,024 | +3 | +0.3% | 26,700 |
| 2023/12/19 | 1,014 | 1,022 | 1,010 | 1,021 | +16 | +1.6% | 28,100 |
| 2023/12/18 | 1,012 | 1,012 | 1,000 | 1,005 | -7 | -0.7% | 3,200 |
| 2023/12/15 | 993 | 1,013 | 993 | 1,012 | +17 | +1.7% | 16,700 |
| 2023/12/14 | 1,010 | 1,010 | 992 | 995 | -21 | -2.1% | 14,700 |
| 2023/12/13 | 1,001 | 1,017 | 1,001 | 1,016 | +9 | +0.9% | 7,800 |
| 2023/12/12 | 1,029 | 1,030 | 1,007 | 1,007 | -9 | -0.9% | 15,400 |
| 2023/12/11 | 997 | 1,016 | 997 | 1,016 | +31 | +3.1% | 19,100 |
51～
100
件表示中 / 3452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 | 98,600円 | -1.3% | - | 2.43% | - | 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 | 26,400円 | +3.2% | - | 3.79% | 7.78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 | 106,100円 | +5.7% | +13.1% | 1.89% | 10.93倍 | 0.47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 |
| 粧美堂 | 62,900円 | +2.7% | +1.9% | 3.18% | 11.54倍 | 1.34倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| 興 研 | 163,900円 | +2.0% | +2.1% | 2.14% | 11.57倍 | 0.66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
