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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,010 | 1,010 | 991 | 1,005 | -5 | -0.5% | 15,000 |
| 2024/04/22 | 995 | 1,010 | 995 | 1,010 | +21 | +2.1% | 18,100 |
| 2024/04/19 | 1,000 | 1,000 | 983 | 989 | -17 | -1.7% | 28,000 |
| 2024/04/18 | 1,006 | 1,011 | 998 | 1,006 | +8 | +0.8% | 10,200 |
| 2024/04/17 | 1,010 | 1,013 | 996 | 998 | -10 | -1% | 25,200 |
| 2024/04/16 | 1,020 | 1,020 | 997 | 1,008 | -14 | -1.4% | 31,100 |
| 2024/04/15 | 1,022 | 1,022 | 1,011 | 1,022 | -5 | -0.5% | 20,400 |
| 2024/04/12 | 1,031 | 1,031 | 1,021 | 1,027 | -2 | -0.2% | 13,600 |
| 2024/04/11 | 1,019 | 1,038 | 1,019 | 1,029 | +3 | +0.3% | 24,200 |
| 2024/04/10 | 1,022 | 1,026 | 1,012 | 1,026 | +3 | +0.3% | 38,600 |
| 2024/04/09 | 1,030 | 1,031 | 1,012 | 1,023 | -4 | -0.4% | 20,700 |
| 2024/04/08 | 1,031 | 1,031 | 1,013 | 1,027 | +4 | +0.4% | 11,800 |
| 2024/04/05 | 1,027 | 1,032 | 1,021 | 1,023 | -13 | -1.3% | 12,100 |
| 2024/04/04 | 1,031 | 1,045 | 1,026 | 1,036 | ±0 | ±0% | 18,100 |
| 2024/04/03 | 1,010 | 1,036 | 1,008 | 1,036 | +22 | +2.2% | 18,400 |
| 2024/04/02 | 1,031 | 1,031 | 1,005 | 1,014 | -23 | -2.2% | 21,500 |
| 2024/04/01 | 1,063 | 1,063 | 1,025 | 1,037 | -15 | -1.4% | 9,700 |
| 2024/03/29 | 1,048 | 1,069 | 1,046 | 1,052 | +4 | +0.4% | 11,800 |
| 2024/03/28 | 1,065 | 1,068 | 1,045 | 1,048 | -22 | -2.1% | 18,400 |
| 2024/03/27 | 1,070 | 1,071 | 1,058 | 1,070 | +13 | +1.2% | 21,300 |
| 2024/03/26 | 1,056 | 1,071 | 1,050 | 1,057 | ±0 | ±0% | 18,000 |
| 2024/03/25 | 1,081 | 1,083 | 1,052 | 1,057 | -28 | -2.6% | 24,500 |
| 2024/03/22 | 1,050 | 1,087 | 1,050 | 1,085 | -2 | -0.2% | 52,000 |
| 2024/03/21 | 1,055 | 1,089 | 1,055 | 1,087 | +33 | +3.1% | 37,600 |
| 2024/03/19 | 1,043 | 1,055 | 1,040 | 1,054 | +6 | +0.6% | 13,900 |
| 2024/03/18 | 1,044 | 1,049 | 1,039 | 1,048 | +10 | +1% | 12,900 |
| 2024/03/15 | 1,046 | 1,048 | 1,038 | 1,038 | -8 | -0.8% | 14,300 |
| 2024/03/14 | 1,025 | 1,048 | 1,025 | 1,046 | +23 | +2.2% | 11,700 |
| 2024/03/13 | 1,036 | 1,036 | 1,020 | 1,023 | -9 | -0.9% | 13,000 |
| 2024/03/12 | 1,030 | 1,032 | 1,016 | 1,032 | +15 | +1.5% | 11,800 |
| 2024/03/11 | 1,029 | 1,039 | 1,012 | 1,017 | -25 | -2.4% | 21,900 |
| 2024/03/08 | 1,033 | 1,054 | 1,033 | 1,042 | +7 | +0.7% | 20,500 |
| 2024/03/07 | 1,038 | 1,048 | 1,035 | 1,035 | -13 | -1.2% | 7,400 |
| 2024/03/06 | 1,045 | 1,053 | 1,036 | 1,048 | ±0 | ±0% | 19,000 |
| 2024/03/05 | 1,029 | 1,048 | 1,029 | 1,048 | +13 | +1.3% | 16,400 |
| 2024/03/04 | 1,039 | 1,047 | 1,028 | 1,035 | -4 | -0.4% | 32,300 |
| 2024/03/01 | 1,044 | 1,050 | 1,038 | 1,039 | -5 | -0.5% | 25,200 |
| 2024/02/29 | 1,045 | 1,056 | 1,040 | 1,044 | +2 | +0.2% | 14,300 |
| 2024/02/28 | 1,040 | 1,050 | 1,040 | 1,042 | +2 | +0.2% | 20,400 |
| 2024/02/27 | 1,047 | 1,051 | 1,038 | 1,040 | -15 | -1.4% | 16,500 |
| 2024/02/26 | 1,041 | 1,055 | 1,031 | 1,055 | +20 | +1.9% | 14,400 |
| 2024/02/22 | 1,031 | 1,040 | 1,024 | 1,035 | +8 | +0.8% | 10,300 |
| 2024/02/21 | 1,042 | 1,043 | 1,024 | 1,027 | -23 | -2.2% | 12,900 |
| 2024/02/20 | 1,039 | 1,053 | 1,038 | 1,050 | +9 | +0.9% | 14,800 |
| 2024/02/19 | 1,048 | 1,051 | 1,040 | 1,041 | +1 | +0.1% | 18,000 |
| 2024/02/16 | 1,036 | 1,054 | 1,032 | 1,040 | +10 | +1% | 37,400 |
| 2024/02/15 | 1,044 | 1,044 | 1,026 | 1,030 | -4 | -0.4% | 11,800 |
| 2024/02/14 | 1,037 | 1,037 | 1,020 | 1,034 | -8 | -0.8% | 19,300 |
| 2024/02/13 | 1,028 | 1,042 | 1,023 | 1,042 | +14 | +1.4% | 22,200 |
| 2024/02/09 | 1,022 | 1,033 | 1,019 | 1,028 | +4 | +0.4% | 11,200 |
251～
300
件表示中 / 3692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 | 86,500円 | +0.3% | - | 2.77% | 10.07倍 | 0.18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 |
| コラントッテ | 113,500円 | +9.4% | +10.4% | 3.17% | 9.35倍 | 2.50倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| イーディーピ | 60,200円 | - | - | 0.00% | 47.36倍 | 1.97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 |
| 竹田ｉＰ | 94,500円 | +5.8% | +50.2% | 3.49% | 8.74倍 | 0.46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 |
| 興 研 | 160,000円 | +11.5% | +14.8% | 2.19% | 9.89倍 | 0.61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
