ウェーブロックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,101 | 1,126 | 1,101 | 1,121 | +5 | +0.4% | 47,100 |
| 2018/06/20 | 1,104 | 1,119 | 1,070 | 1,116 | +8 | +0.7% | 135,000 |
| 2018/06/19 | 1,120 | 1,136 | 1,093 | 1,108 | -15 | -1.3% | 149,500 |
| 2018/06/18 | 1,151 | 1,156 | 1,118 | 1,123 | -35 | -3% | 104,900 |
| 2018/06/15 | 1,198 | 1,198 | 1,150 | 1,158 | -40 | -3.3% | 152,200 |
| 2018/06/14 | 1,202 | 1,216 | 1,191 | 1,198 | -9 | -0.7% | 104,800 |
| 2018/06/13 | 1,190 | 1,209 | 1,186 | 1,207 | +11 | +0.9% | 86,000 |
| 2018/06/12 | 1,172 | 1,199 | 1,172 | 1,196 | +24 | +2% | 92,100 |
| 2018/06/11 | 1,168 | 1,177 | 1,155 | 1,172 | +4 | +0.3% | 79,000 |
| 2018/06/08 | 1,165 | 1,179 | 1,150 | 1,168 | +25 | +2.2% | 150,700 |
| 2018/06/07 | 1,138 | 1,145 | 1,115 | 1,143 | +10 | +0.9% | 277,200 |
| 2018/06/06 | 1,160 | 1,160 | 1,133 | 1,133 | -14 | -1.2% | 204,800 |
| 2018/06/05 | 1,201 | 1,201 | 1,135 | 1,147 | -48 | -4% | 349,400 |
| 2018/06/04 | 1,200 | 1,229 | 1,194 | 1,195 | -15 | -1.2% | 203,800 |
| 2018/06/01 | 1,210 | 1,234 | 1,190 | 1,210 | -20 | -1.6% | 243,800 |
| 2018/05/31 | 1,233 | 1,259 | 1,223 | 1,230 | +1 | +0.1% | 222,100 |
| 2018/05/30 | 1,232 | 1,256 | 1,220 | 1,229 | -29 | -2.3% | 662,200 |
| 2018/05/29 | 1,274 | 1,279 | 1,242 | 1,258 | -18 | -1.4% | 242,000 |
| 2018/05/28 | 1,288 | 1,311 | 1,272 | 1,276 | -9 | -0.7% | 122,800 |
| 2018/05/25 | 1,283 | 1,302 | 1,282 | 1,285 | -6 | -0.5% | 120,300 |
| 2018/05/24 | 1,321 | 1,321 | 1,283 | 1,291 | -32 | -2.4% | 178,800 |
| 2018/05/23 | 1,340 | 1,341 | 1,311 | 1,323 | -2 | -0.2% | 247,400 |
| 2018/05/22 | 1,311 | 1,327 | 1,301 | 1,325 | +24 | +1.8% | 127,100 |
| 2018/05/21 | 1,276 | 1,316 | 1,267 | 1,301 | +25 | +2% | 223,700 |
| 2018/05/18 | 1,283 | 1,303 | 1,266 | 1,276 | -7 | -0.5% | 161,200 |
| 2018/05/17 | 1,287 | 1,287 | 1,264 | 1,283 | +2 | +0.2% | 206,800 |
| 2018/05/16 | 1,295 | 1,305 | 1,266 | 1,281 | -5 | -0.4% | 173,600 |
| 2018/05/15 | 1,330 | 1,333 | 1,257 | 1,286 | -30 | -2.3% | 465,000 |
| 2018/05/14 | 1,365 | 1,376 | 1,302 | 1,316 | -59 | -4.3% | 398,700 |
| 2018/05/11 | 1,370 | 1,426 | 1,362 | 1,375 | -125 | -8.3% | 460,800 |
| 2018/05/10 | 1,608 | 1,615 | 1,500 | 1,500 | -105 | -6.5% | 425,400 |
| 2018/05/09 | 1,591 | 1,616 | 1,574 | 1,605 | -1 | -0.1% | 68,900 |
| 2018/05/08 | 1,615 | 1,635 | 1,600 | 1,606 | -14 | -0.9% | 64,500 |
| 2018/05/07 | 1,595 | 1,634 | 1,581 | 1,620 | +34 | +2.1% | 130,200 |
| 2018/05/02 | 1,579 | 1,594 | 1,565 | 1,586 | +9 | +0.6% | 60,700 |
| 2018/05/01 | 1,553 | 1,581 | 1,538 | 1,577 | +32 | +2.1% | 82,700 |
| 2018/04/27 | 1,576 | 1,576 | 1,531 | 1,545 | -17 | -1.1% | 76,100 |
| 2018/04/26 | 1,577 | 1,590 | 1,546 | 1,562 | -19 | -1.2% | 65,900 |
| 2018/04/25 | 1,562 | 1,589 | 1,550 | 1,581 | +11 | +0.7% | 80,100 |
| 2018/04/24 | 1,530 | 1,580 | 1,522 | 1,570 | +47 | +3.1% | 77,100 |
| 2018/04/23 | 1,514 | 1,540 | 1,489 | 1,523 | +12 | +0.8% | 83,100 |
| 2018/04/20 | 1,499 | 1,526 | 1,486 | 1,511 | +9 | +0.6% | 101,700 |
| 2018/04/19 | 1,530 | 1,547 | 1,498 | 1,502 | -24 | -1.6% | 114,900 |
| 2018/04/18 | 1,535 | 1,559 | 1,510 | 1,526 | ±0 | ±0% | 138,800 |
| 2018/04/17 | 1,563 | 1,607 | 1,485 | 1,526 | -67 | -4.2% | 293,500 |
| 2018/04/16 | 1,667 | 1,680 | 1,580 | 1,593 | -75 | -4.5% | 140,300 |
| 2018/04/13 | 1,675 | 1,704 | 1,656 | 1,668 | -4 | -0.2% | 70,700 |
| 2018/04/12 | 1,684 | 1,731 | 1,665 | 1,672 | +5 | +0.3% | 160,600 |
| 2018/04/11 | 1,679 | 1,682 | 1,615 | 1,667 | -3 | -0.2% | 110,000 |
| 2018/04/10 | 1,728 | 1,748 | 1,639 | 1,670 | -76 | -4.4% | 295,800 |
1751～
1800
件表示中 / 2046件
類似銘柄と比較する
現在ご覧いただいている「ウェーブロック」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 |
|---|---|---|---|---|---|---|---|---|
| ウェーブロック | 71,300円 | +3.7% | +22.0% | 4.21% | 10.38倍 | 0.36倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 日理化 | 23,300円 | +4.0% | -37.2% | 1.72% | 15.80倍 | 0.49倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67倍 | 0.45倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| アサヒペン | 174,100円 | +0.3% | +1.8% | 3.45% | 11.73倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75倍 | 1.16倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
