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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,524 | 1,567 | 1,524 | 1,554 | -10 | -0.6% | 11,700 |
| 2017/12/07 | 1,533 | 1,570 | 1,533 | 1,564 | +33 | +2.2% | 11,700 |
| 2017/12/06 | 1,561 | 1,568 | 1,531 | 1,531 | -30 | -1.9% | 16,700 |
| 2017/12/05 | 1,590 | 1,590 | 1,543 | 1,561 | -10 | -0.6% | 16,900 |
| 2017/12/04 | 1,578 | 1,596 | 1,560 | 1,571 | -9 | -0.6% | 9,400 |
| 2017/12/01 | 1,596 | 1,600 | 1,580 | 1,580 | -15 | -0.9% | 5,900 |
| 2017/11/30 | 1,594 | 1,608 | 1,591 | 1,595 | -2 | -0.1% | 8,500 |
| 2017/11/29 | 1,608 | 1,611 | 1,585 | 1,597 | +3 | +0.2% | 7,000 |
| 2017/11/28 | 1,584 | 1,614 | 1,584 | 1,594 | +12 | +0.8% | 15,300 |
| 2017/11/27 | 1,579 | 1,594 | 1,574 | 1,582 | +16 | +1% | 5,000 |
| 2017/11/24 | 1,552 | 1,588 | 1,552 | 1,566 | -6 | -0.4% | 9,100 |
| 2017/11/22 | 1,562 | 1,587 | 1,562 | 1,572 | +10 | +0.6% | 6,200 |
| 2017/11/21 | 1,546 | 1,583 | 1,537 | 1,562 | +7 | +0.5% | 11,300 |
| 2017/11/20 | 1,534 | 1,574 | 1,534 | 1,555 | +2 | +0.1% | 16,600 |
| 2017/11/17 | 1,572 | 1,572 | 1,549 | 1,553 | -16 | -1% | 10,400 |
| 2017/11/16 | 1,563 | 1,579 | 1,549 | 1,569 | +6 | +0.4% | 7,100 |
| 2017/11/15 | 1,585 | 1,611 | 1,562 | 1,563 | -44 | -2.7% | 22,300 |
| 2017/11/14 | 1,688 | 1,697 | 1,604 | 1,607 | -67 | -4% | 20,000 |
| 2017/11/13 | 1,686 | 1,698 | 1,670 | 1,674 | -8 | -0.5% | 8,100 |
| 2017/11/10 | 1,673 | 1,697 | 1,671 | 1,682 | -24 | -1.4% | 10,200 |
| 2017/11/09 | 1,718 | 1,719 | 1,672 | 1,706 | +9 | +0.5% | 15,700 |
| 2017/11/08 | 1,682 | 1,697 | 1,670 | 1,697 | +15 | +0.9% | 14,000 |
| 2017/11/07 | 1,680 | 1,709 | 1,680 | 1,682 | -22 | -1.3% | 24,800 |
| 2017/11/06 | 1,844 | 1,844 | 1,660 | 1,704 | -209 | -10.9% | 56,000 |
| 2017/11/02 | 1,923 | 1,923 | 1,880 | 1,913 | -15 | -0.8% | 10,800 |
| 2017/11/01 | 1,930 | 1,930 | 1,895 | 1,928 | +6 | +0.3% | 16,200 |
| 2017/10/31 | 1,911 | 1,929 | 1,910 | 1,922 | +6 | +0.3% | 10,700 |
| 2017/10/30 | 1,917 | 1,917 | 1,895 | 1,916 | -17 | -0.9% | 17,600 |
| 2017/10/27 | 1,889 | 1,939 | 1,888 | 1,933 | +34 | +1.8% | 6,400 |
| 2017/10/26 | 1,900 | 1,930 | 1,853 | 1,899 | -2 | -0.1% | 7,900 |
| 2017/10/25 | 1,923 | 1,950 | 1,895 | 1,901 | +1 | +0.1% | 11,500 |
| 2017/10/24 | 1,875 | 1,927 | 1,875 | 1,900 | +29 | +1.5% | 20,800 |
| 2017/10/23 | 1,850 | 1,875 | 1,840 | 1,871 | +29 | +1.6% | 9,100 |
| 2017/10/20 | 1,838 | 1,865 | 1,791 | 1,842 | +3 | +0.2% | 13,000 |
| 2017/10/19 | 1,849 | 1,860 | 1,833 | 1,839 | -13 | -0.7% | 7,000 |
| 2017/10/18 | 1,866 | 1,866 | 1,848 | 1,852 | -14 | -0.8% | 5,800 |
| 2017/10/17 | 1,868 | 1,873 | 1,861 | 1,866 | -2 | -0.1% | 11,100 |
| 2017/10/16 | 1,863 | 1,870 | 1,831 | 1,868 | +21 | +1.1% | 19,000 |
| 2017/10/13 | 1,847 | 1,849 | 1,832 | 1,847 | -3 | -0.2% | 7,500 |
| 2017/10/12 | 1,873 | 1,873 | 1,844 | 1,850 | +2 | +0.1% | 10,900 |
| 2017/10/11 | 1,830 | 1,860 | 1,828 | 1,848 | +20 | +1.1% | 18,100 |
| 2017/10/10 | 1,810 | 1,850 | 1,800 | 1,828 | +25 | +1.4% | 15,700 |
| 2017/10/06 | 1,812 | 1,812 | 1,781 | 1,803 | -2 | -0.1% | 11,500 |
| 2017/10/05 | 1,805 | 1,812 | 1,791 | 1,805 | -3 | -0.2% | 9,700 |
| 2017/10/04 | 1,802 | 1,808 | 1,794 | 1,808 | +5 | +0.3% | 8,500 |
| 2017/10/03 | 1,798 | 1,819 | 1,794 | 1,803 | +5 | +0.3% | 12,000 |
| 2017/10/02 | 1,820 | 1,820 | 1,785 | 1,798 | -17 | -0.9% | 5,100 |
| 2017/09/29 | 1,816 | 1,820 | 1,801 | 1,815 | -9 | -0.5% | 9,400 |
| 2017/09/28 | 1,804 | 1,824 | 1,788 | 1,824 | +37 | +2.1% | 12,500 |
| 2017/09/27 | 1,787 | 1,824 | 1,776 | 1,787 | +1,422 | +389.6% | 7,000 |
1851～
1900
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
