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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,050 | 1,050 | 1,032 | 1,040 | -15 | -1.4% | 43,300 |
| 2021/08/19 | 1,085 | 1,089 | 1,055 | 1,055 | -39 | -3.6% | 33,200 |
| 2021/08/18 | 1,099 | 1,102 | 1,076 | 1,094 | -7 | -0.6% | 22,000 |
| 2021/08/17 | 1,125 | 1,136 | 1,096 | 1,101 | -24 | -2.1% | 38,100 |
| 2021/08/16 | 1,166 | 1,166 | 1,125 | 1,125 | -46 | -3.9% | 28,200 |
| 2021/08/13 | 1,140 | 1,176 | 1,125 | 1,171 | +31 | +2.7% | 30,700 |
| 2021/08/12 | 1,158 | 1,179 | 1,138 | 1,140 | -12 | -1% | 30,300 |
| 2021/08/11 | 1,144 | 1,159 | 1,141 | 1,152 | +8 | +0.7% | 20,800 |
| 2021/08/10 | 1,171 | 1,189 | 1,130 | 1,144 | -74 | -6.1% | 63,600 |
| 2021/08/06 | 1,210 | 1,227 | 1,204 | 1,218 | +5 | +0.4% | 15,700 |
| 2021/08/05 | 1,204 | 1,216 | 1,196 | 1,213 | -3 | -0.2% | 16,900 |
| 2021/08/04 | 1,224 | 1,224 | 1,200 | 1,216 | -8 | -0.7% | 17,000 |
| 2021/08/03 | 1,246 | 1,246 | 1,219 | 1,224 | -22 | -1.8% | 9,400 |
| 2021/08/02 | 1,211 | 1,257 | 1,208 | 1,246 | +49 | +4.1% | 32,800 |
| 2021/07/30 | 1,205 | 1,220 | 1,197 | 1,197 | -8 | -0.7% | 10,700 |
| 2021/07/29 | 1,212 | 1,212 | 1,196 | 1,205 | ±0 | ±0% | 11,100 |
| 2021/07/28 | 1,201 | 1,214 | 1,193 | 1,205 | -17 | -1.4% | 8,800 |
| 2021/07/27 | 1,205 | 1,222 | 1,205 | 1,222 | +17 | +1.4% | 13,300 |
| 2021/07/26 | 1,189 | 1,215 | 1,189 | 1,205 | +21 | +1.8% | 18,100 |
| 2021/07/21 | 1,179 | 1,200 | 1,165 | 1,184 | +11 | +0.9% | 21,400 |
| 2021/07/20 | 1,163 | 1,178 | 1,151 | 1,173 | -7 | -0.6% | 29,300 |
| 2021/07/19 | 1,200 | 1,200 | 1,171 | 1,180 | -20 | -1.7% | 17,400 |
| 2021/07/16 | 1,209 | 1,220 | 1,200 | 1,200 | -9 | -0.7% | 11,700 |
| 2021/07/15 | 1,249 | 1,249 | 1,209 | 1,209 | -50 | -4% | 33,600 |
| 2021/07/14 | 1,235 | 1,259 | 1,230 | 1,259 | +23 | +1.9% | 22,200 |
| 2021/07/13 | 1,213 | 1,247 | 1,213 | 1,236 | +23 | +1.9% | 24,700 |
| 2021/07/12 | 1,195 | 1,217 | 1,193 | 1,213 | +21 | +1.8% | 20,900 |
| 2021/07/09 | 1,200 | 1,200 | 1,163 | 1,192 | -13 | -1.1% | 41,400 |
| 2021/07/08 | 1,222 | 1,239 | 1,203 | 1,205 | -6 | -0.5% | 35,800 |
| 2021/07/07 | 1,220 | 1,250 | 1,211 | 1,211 | -19 | -1.5% | 44,300 |
| 2021/07/06 | 1,211 | 1,248 | 1,211 | 1,230 | +24 | +2% | 30,200 |
| 2021/07/05 | 1,224 | 1,224 | 1,205 | 1,206 | -18 | -1.5% | 11,000 |
| 2021/07/02 | 1,206 | 1,228 | 1,203 | 1,224 | +20 | +1.7% | 15,300 |
| 2021/07/01 | 1,220 | 1,223 | 1,204 | 1,204 | -12 | -1% | 21,000 |
| 2021/06/30 | 1,230 | 1,234 | 1,210 | 1,216 | -1 | -0.1% | 23,000 |
| 2021/06/29 | 1,256 | 1,257 | 1,206 | 1,217 | -39 | -3.1% | 55,000 |
| 2021/06/28 | 1,241 | 1,273 | 1,235 | 1,256 | +15 | +1.2% | 30,500 |
| 2021/06/25 | 1,220 | 1,247 | 1,212 | 1,241 | +26 | +2.1% | 30,500 |
| 2021/06/24 | 1,210 | 1,229 | 1,204 | 1,215 | -8 | -0.7% | 45,300 |
| 2021/06/23 | 1,239 | 1,242 | 1,212 | 1,223 | -14 | -1.1% | 54,300 |
| 2021/06/22 | 1,231 | 1,251 | 1,217 | 1,237 | +15 | +1.2% | 45,900 |
| 2021/06/21 | 1,257 | 1,266 | 1,201 | 1,222 | -64 | -5% | 115,100 |
| 2021/06/18 | 1,331 | 1,331 | 1,276 | 1,286 | -38 | -2.9% | 91,700 |
| 2021/06/17 | 1,295 | 1,354 | 1,295 | 1,324 | +26 | +2% | 78,000 |
| 2021/06/16 | 1,293 | 1,304 | 1,275 | 1,298 | +5 | +0.4% | 42,800 |
| 2021/06/15 | 1,287 | 1,326 | 1,272 | 1,293 | -10 | -0.8% | 81,700 |
| 2021/06/14 | 1,294 | 1,319 | 1,272 | 1,303 | -8 | -0.6% | 69,300 |
| 2021/06/11 | 1,311 | 1,350 | 1,277 | 1,311 | +16 | +1.2% | 129,100 |
| 2021/06/10 | 1,343 | 1,378 | 1,282 | 1,295 | -58 | -4.3% | 159,200 |
| 2021/06/09 | 1,364 | 1,428 | 1,322 | 1,353 | -37 | -2.7% | 375,300 |
951～
1000
件表示中 / 3737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 | 81,600円 | +1.3% | +11.7% | 2.94% | 25.32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 |
| 興 研 | 170,600円 | +11.5% | +14.8% | 2.05% | 10.50倍 | 0.64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 | 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 | 55,000円 | +106.3% | - | 0.00% | 185.19倍 | 2.33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
