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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,081 | 1,088 | 1,074 | 1,084 | -2 | -0.2% | 24,600 |
2023/09/25 | 1,076 | 1,088 | 1,069 | 1,086 | +18 | +1.7% | 26,700 |
2023/09/22 | 1,056 | 1,074 | 1,050 | 1,068 | +4 | +0.4% | 22,500 |
2023/09/21 | 1,069 | 1,082 | 1,064 | 1,064 | -6 | -0.6% | 19,300 |
2023/09/20 | 1,080 | 1,086 | 1,069 | 1,070 | -18 | -1.7% | 27,800 |
2023/09/19 | 1,082 | 1,088 | 1,077 | 1,088 | +5 | +0.5% | 19,800 |
2023/09/15 | 1,094 | 1,100 | 1,082 | 1,083 | -5 | -0.5% | 46,500 |
2023/09/14 | 1,078 | 1,091 | 1,074 | 1,088 | +11 | +1% | 32,400 |
2023/09/13 | 1,065 | 1,081 | 1,063 | 1,077 | +9 | +0.8% | 24,500 |
2023/09/12 | 1,059 | 1,068 | 1,053 | 1,068 | +16 | +1.5% | 21,700 |
2023/09/11 | 1,043 | 1,054 | 1,040 | 1,052 | +12 | +1.2% | 24,300 |
2023/09/08 | 1,043 | 1,046 | 1,035 | 1,040 | -16 | -1.5% | 64,500 |
2023/09/07 | 1,058 | 1,061 | 1,049 | 1,056 | -14 | -1.3% | 49,400 |
2023/09/06 | 1,094 | 1,094 | 1,061 | 1,070 | -18 | -1.7% | 46,300 |
2023/09/05 | 1,096 | 1,107 | 1,081 | 1,088 | -6 | -0.5% | 56,700 |
2023/09/04 | 1,081 | 1,096 | 1,075 | 1,094 | +19 | +1.8% | 28,400 |
2023/09/01 | 1,069 | 1,083 | 1,067 | 1,075 | +2 | +0.2% | 24,900 |
2023/08/31 | 1,066 | 1,075 | 1,060 | 1,073 | +7 | +0.7% | 28,000 |
2023/08/30 | 1,071 | 1,075 | 1,059 | 1,066 | +3 | +0.3% | 17,900 |
2023/08/29 | 1,051 | 1,089 | 1,051 | 1,063 | +6 | +0.6% | 33,500 |
2023/08/28 | 1,038 | 1,059 | 1,038 | 1,057 | +13 | +1.2% | 27,000 |
2023/08/25 | 1,053 | 1,054 | 1,041 | 1,044 | -8 | -0.8% | 17,600 |
2023/08/24 | 1,050 | 1,061 | 1,048 | 1,052 | -1 | -0.1% | 23,900 |
2023/08/23 | 1,051 | 1,056 | 1,040 | 1,053 | -7 | -0.7% | 28,900 |
2023/08/22 | 1,057 | 1,064 | 1,050 | 1,060 | +12 | +1.1% | 18,300 |
2023/08/21 | 1,035 | 1,057 | 1,035 | 1,048 | +7 | +0.7% | 22,600 |
2023/08/18 | 1,036 | 1,041 | 1,030 | 1,041 | +3 | +0.3% | 25,300 |
2023/08/17 | 1,031 | 1,041 | 1,023 | 1,038 | +6 | +0.6% | 25,200 |
2023/08/16 | 1,045 | 1,048 | 1,032 | 1,032 | -8 | -0.8% | 22,900 |
2023/08/15 | 1,040 | 1,046 | 1,027 | 1,040 | +14 | +1.4% | 35,200 |
2023/08/14 | 1,050 | 1,070 | 1,017 | 1,026 | -19 | -1.8% | 54,300 |
2023/08/10 | 1,023 | 1,049 | 1,018 | 1,045 | +17 | +1.7% | 25,700 |
2023/08/09 | 1,041 | 1,054 | 1,028 | 1,028 | -11 | -1.1% | 48,000 |
2023/08/08 | 1,116 | 1,116 | 1,036 | 1,039 | -69 | -6.2% | 102,900 |
2023/08/07 | 1,057 | 1,117 | 1,057 | 1,108 | -9 | -0.8% | 108,400 |
2023/08/04 | 1,173 | 1,175 | 1,117 | 1,117 | -56 | -4.8% | 133,400 |
2023/08/03 | 1,195 | 1,200 | 1,173 | 1,173 | -31 | -2.6% | 53,600 |
2023/08/02 | 1,203 | 1,210 | 1,195 | 1,204 | -8 | -0.7% | 32,500 |
2023/08/01 | 1,218 | 1,227 | 1,210 | 1,212 | -16 | -1.3% | 16,500 |
2023/07/31 | 1,228 | 1,234 | 1,220 | 1,228 | +12 | +1% | 25,700 |
2023/07/28 | 1,205 | 1,224 | 1,193 | 1,216 | -5 | -0.4% | 105,000 |
2023/07/27 | 1,209 | 1,241 | 1,203 | 1,221 | +30 | +2.5% | 80,000 |
2023/07/26 | 1,189 | 1,200 | 1,175 | 1,191 | +1 | +0.1% | 37,000 |
2023/07/25 | 1,182 | 1,193 | 1,178 | 1,190 | +1 | +0.1% | 18,900 |
2023/07/24 | 1,180 | 1,192 | 1,178 | 1,189 | +12 | +1% | 18,200 |
2023/07/21 | 1,193 | 1,194 | 1,177 | 1,177 | -14 | -1.2% | 21,500 |
2023/07/20 | 1,185 | 1,197 | 1,180 | 1,191 | +7 | +0.6% | 29,500 |
2023/07/19 | 1,188 | 1,195 | 1,175 | 1,184 | -2 | -0.2% | 21,100 |
2023/07/18 | 1,198 | 1,203 | 1,172 | 1,186 | -10 | -0.8% | 47,100 |
2023/07/14 | 1,209 | 1,210 | 1,186 | 1,196 | -11 | -0.9% | 48,300 |
151~
200
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