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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 1,549 | 1,567 | 1,536 | 1,565 | +20 | +1.3% | 4,000 |
| 2018/05/09 | 1,549 | 1,549 | 1,530 | 1,545 | +7 | +0.5% | 4,000 |
| 2018/05/08 | 1,519 | 1,540 | 1,511 | 1,538 | +27 | +1.8% | 7,700 |
| 2018/05/07 | 1,518 | 1,518 | 1,494 | 1,511 | -6 | -0.4% | 2,700 |
| 2018/05/02 | 1,480 | 1,520 | 1,480 | 1,517 | +39 | +2.6% | 4,100 |
| 2018/05/01 | 1,472 | 1,500 | 1,472 | 1,478 | +3 | +0.2% | 1,900 |
| 2018/04/27 | 1,497 | 1,500 | 1,450 | 1,475 | -22 | -1.5% | 10,000 |
| 2018/04/26 | 1,474 | 1,497 | 1,465 | 1,497 | +33 | +2.3% | 5,500 |
| 2018/04/25 | 1,455 | 1,480 | 1,455 | 1,464 | -3 | -0.2% | 4,100 |
| 2018/04/24 | 1,457 | 1,471 | 1,453 | 1,467 | +9 | +0.6% | 5,700 |
| 2018/04/23 | 1,430 | 1,462 | 1,409 | 1,458 | +22 | +1.5% | 5,800 |
| 2018/04/20 | 1,436 | 1,454 | 1,434 | 1,436 | -15 | -1% | 3,100 |
| 2018/04/19 | 1,454 | 1,454 | 1,430 | 1,451 | +6 | +0.4% | 4,500 |
| 2018/04/18 | 1,443 | 1,456 | 1,440 | 1,445 | -7 | -0.5% | 3,200 |
| 2018/04/17 | 1,445 | 1,460 | 1,430 | 1,452 | +10 | +0.7% | 4,800 |
| 2018/04/16 | 1,460 | 1,460 | 1,419 | 1,442 | +1 | +0.1% | 8,400 |
| 2018/04/13 | 1,423 | 1,444 | 1,423 | 1,441 | +18 | +1.3% | 5,300 |
| 2018/04/12 | 1,421 | 1,428 | 1,411 | 1,423 | +2 | +0.1% | 5,400 |
| 2018/04/11 | 1,434 | 1,438 | 1,415 | 1,421 | -18 | -1.3% | 5,400 |
| 2018/04/10 | 1,433 | 1,444 | 1,432 | 1,439 | ±0 | ±0% | 2,800 |
| 2018/04/09 | 1,428 | 1,446 | 1,428 | 1,439 | -8 | -0.6% | 5,200 |
| 2018/04/06 | 1,468 | 1,471 | 1,447 | 1,447 | -23 | -1.6% | 3,700 |
| 2018/04/05 | 1,487 | 1,487 | 1,458 | 1,470 | -18 | -1.2% | 6,800 |
| 2018/04/04 | 1,433 | 1,488 | 1,426 | 1,488 | +60 | +4.2% | 9,800 |
| 2018/04/03 | 1,427 | 1,435 | 1,422 | 1,428 | -4 | -0.3% | 9,300 |
| 2018/04/02 | 1,436 | 1,444 | 1,414 | 1,432 | -4 | -0.3% | 8,200 |
| 2018/03/30 | 1,438 | 1,444 | 1,423 | 1,436 | +8 | +0.6% | 2,500 |
| 2018/03/29 | 1,425 | 1,431 | 1,415 | 1,428 | +4 | +0.3% | 3,600 |
| 2018/03/28 | 1,420 | 1,425 | 1,410 | 1,424 | -16 | -1.1% | 4,100 |
| 2018/03/27 | 1,425 | 1,448 | 1,410 | 1,440 | +15 | +1.1% | 8,500 |
| 2018/03/26 | 1,386 | 1,443 | 1,386 | 1,425 | +33 | +2.4% | 7,900 |
| 2018/03/23 | 1,404 | 1,424 | 1,390 | 1,392 | -62 | -4.3% | 8,700 |
| 2018/03/22 | 1,440 | 1,457 | 1,438 | 1,454 | +17 | +1.2% | 9,400 |
| 2018/03/20 | 1,399 | 1,442 | 1,392 | 1,437 | +34 | +2.4% | 7,400 |
| 2018/03/19 | 1,421 | 1,422 | 1,403 | 1,403 | -13 | -0.9% | 2,600 |
| 2018/03/16 | 1,447 | 1,448 | 1,413 | 1,416 | -20 | -1.4% | 6,200 |
| 2018/03/15 | 1,457 | 1,457 | 1,430 | 1,436 | -19 | -1.3% | 9,200 |
| 2018/03/14 | 1,438 | 1,462 | 1,438 | 1,455 | +9 | +0.6% | 8,300 |
| 2018/03/13 | 1,427 | 1,446 | 1,420 | 1,446 | +19 | +1.3% | 10,900 |
| 2018/03/12 | 1,413 | 1,427 | 1,412 | 1,427 | +19 | +1.3% | 5,700 |
| 2018/03/09 | 1,443 | 1,443 | 1,405 | 1,408 | -17 | -1.2% | 8,800 |
| 2018/03/08 | 1,400 | 1,433 | 1,400 | 1,425 | +30 | +2.2% | 6,900 |
| 2018/03/07 | 1,411 | 1,417 | 1,392 | 1,395 | -13 | -0.9% | 12,500 |
| 2018/03/06 | 1,397 | 1,428 | 1,390 | 1,408 | +29 | +2.1% | 20,900 |
| 2018/03/05 | 1,412 | 1,412 | 1,368 | 1,379 | -19 | -1.4% | 9,400 |
| 2018/03/02 | 1,366 | 1,413 | 1,364 | 1,398 | +2 | +0.1% | 18,700 |
| 2018/03/01 | 1,441 | 1,472 | 1,387 | 1,396 | -51 | -3.5% | 17,400 |
| 2018/02/28 | 1,450 | 1,470 | 1,440 | 1,447 | -12 | -0.8% | 13,500 |
| 2018/02/27 | 1,469 | 1,469 | 1,448 | 1,459 | +2 | +0.1% | 10,000 |
| 2018/02/26 | 1,463 | 1,471 | 1,450 | 1,457 | -6 | -0.4% | 6,800 |
1751～
1800
件表示中 / 3738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 | 81,900円 | +1.3% | +11.7% | 2.93% | 25.41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 | 55,400円 | +106.3% | - | 0.00% | 186.53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 | 241,000円 | +3.2% | +0.6% | 3.11% | 9.93倍 | 0.59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
