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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 941 | 946 | 923 | 930 | -10 | -1.1% | 23,300 |
| 2025/04/01 | 935 | 957 | 935 | 940 | +5 | +0.5% | 20,200 |
| 2025/03/31 | 951 | 965 | 928 | 935 | -26 | -2.7% | 35,600 |
| 2025/03/28 | 984 | 984 | 954 | 961 | -35 | -3.5% | 20,800 |
| 2025/03/27 | 991 | 996 | 984 | 996 | +5 | +0.5% | 10,100 |
| 2025/03/26 | 994 | 1,000 | 986 | 991 | -12 | -1.2% | 13,200 |
| 2025/03/25 | 998 | 1,005 | 994 | 1,003 | +7 | +0.7% | 11,800 |
| 2025/03/24 | 1,000 | 1,012 | 992 | 996 | -8 | -0.8% | 26,500 |
| 2025/03/21 | 1,035 | 1,035 | 999 | 1,004 | -33 | -3.2% | 25,900 |
| 2025/03/19 | 997 | 1,039 | 997 | 1,037 | +40 | +4% | 58,400 |
| 2025/03/18 | 983 | 998 | 983 | 997 | +14 | +1.4% | 10,600 |
| 2025/03/17 | 998 | 1,007 | 983 | 983 | -22 | -2.2% | 23,600 |
| 2025/03/14 | 981 | 1,006 | 981 | 1,005 | +25 | +2.6% | 13,300 |
| 2025/03/13 | 989 | 1,000 | 980 | 980 | -5 | -0.5% | 17,400 |
| 2025/03/12 | 1,000 | 1,000 | 971 | 985 | -17 | -1.7% | 21,900 |
| 2025/03/11 | 984 | 1,006 | 984 | 1,002 | +14 | +1.4% | 32,400 |
| 2025/03/10 | 1,009 | 1,018 | 961 | 988 | -19 | -1.9% | 44,800 |
| 2025/03/07 | 985 | 1,010 | 980 | 1,007 | +25 | +2.5% | 38,200 |
| 2025/03/06 | 950 | 992 | 950 | 982 | +34 | +3.6% | 35,900 |
| 2025/03/05 | 935 | 961 | 935 | 948 | +20 | +2.2% | 19,400 |
| 2025/03/04 | 941 | 941 | 917 | 928 | -15 | -1.6% | 22,300 |
| 2025/03/03 | 931 | 957 | 931 | 943 | +13 | +1.4% | 15,800 |
| 2025/02/28 | 927 | 938 | 924 | 930 | -5 | -0.5% | 10,900 |
| 2025/02/27 | 939 | 953 | 926 | 935 | -5 | -0.5% | 18,400 |
| 2025/02/26 | 941 | 942 | 930 | 940 | -1 | -0.1% | 14,700 |
| 2025/02/25 | 931 | 949 | 926 | 941 | ±0 | ±0% | 11,700 |
| 2025/02/21 | 962 | 962 | 930 | 941 | -23 | -2.4% | 30,600 |
| 2025/02/20 | 982 | 982 | 943 | 964 | -18 | -1.8% | 40,900 |
| 2025/02/19 | 911 | 984 | 911 | 982 | +79 | +8.7% | 97,600 |
| 2025/02/18 | 879 | 918 | 870 | 903 | +20 | +2.3% | 38,300 |
| 2025/02/17 | 866 | 920 | 861 | 883 | +25 | +2.9% | 67,300 |
| 2025/02/14 | 860 | 867 | 830 | 858 | -1 | -0.1% | 32,100 |
| 2025/02/13 | 839 | 863 | 834 | 859 | +20 | +2.4% | 20,100 |
| 2025/02/12 | 817 | 839 | 817 | 839 | +17 | +2.1% | 14,600 |
| 2025/02/10 | 819 | 825 | 815 | 822 | +1 | +0.1% | 4,900 |
| 2025/02/07 | 824 | 829 | 820 | 821 | -7 | -0.8% | 8,700 |
| 2025/02/06 | 827 | 832 | 819 | 828 | +1 | +0.1% | 14,800 |
| 2025/02/05 | 808 | 830 | 805 | 827 | +22 | +2.7% | 21,400 |
| 2025/02/04 | 799 | 810 | 799 | 805 | +5 | +0.6% | 13,200 |
| 2025/02/03 | 800 | 804 | 789 | 800 | ±0 | ±0% | 18,500 |
| 2025/01/31 | 814 | 819 | 800 | 800 | ±0 | ±0% | 56,500 |
| 2025/01/30 | 850 | 857 | 800 | 800 | -65 | -7.5% | 177,400 |
| 2025/01/29 | 850 | 865 | 850 | 865 | +15 | +1.8% | 11,100 |
| 2025/01/28 | 850 | 870 | 850 | 850 | ±0 | ±0% | 17,600 |
| 2025/01/27 | 833 | 859 | 833 | 850 | +12 | +1.4% | 16,400 |
| 2025/01/24 | 828 | 860 | 828 | 838 | +1 | +0.1% | 23,800 |
| 2025/01/23 | 851 | 859 | 827 | 837 | -21 | -2.4% | 17,000 |
| 2025/01/22 | 845 | 876 | 838 | 858 | +22 | +2.6% | 22,900 |
| 2025/01/21 | 820 | 853 | 815 | 836 | +14 | +1.7% | 20,200 |
| 2025/01/20 | 803 | 829 | 803 | 822 | +19 | +2.4% | 14,500 |
51～
100
件表示中 / 3721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 | 80,900円 | +1.3% | +11.7% | 2.97% | 25.10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 | 96,700円 | +0.9% | +4.9% | 3.83% | 8.05倍 | 0.44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 | 17,200円 | +4.8% | +25.8% | 4.65% | 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 |
| リーガル | 242,800円 | +3.2% | +0.6% | 3.09% | 10.00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 |
| エステールＨＤ | 57,100円 | +1.4% | +39.2% | 4.73% | 115.12倍 | 0.50倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
市場注目の銘柄
チャート関連のコラム
