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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,311 | 1,323 | 1,305 | 1,320 | +10 | +0.8% | 82,300 |
| 2017/12/20 | 1,325 | 1,341 | 1,310 | 1,310 | -10 | -0.8% | 143,200 |
| 2017/12/19 | 1,310 | 1,323 | 1,304 | 1,320 | +18 | +1.4% | 101,200 |
| 2017/12/18 | 1,292 | 1,308 | 1,291 | 1,302 | +2 | +0.2% | 97,900 |
| 2017/12/15 | 1,310 | 1,313 | 1,289 | 1,300 | -5 | -0.4% | 61,900 |
| 2017/12/14 | 1,295 | 1,310 | 1,286 | 1,305 | +4 | +0.3% | 66,100 |
| 2017/12/13 | 1,307 | 1,309 | 1,284 | 1,301 | -13 | -1% | 58,200 |
| 2017/12/12 | 1,310 | 1,325 | 1,309 | 1,314 | +4 | +0.3% | 46,100 |
| 2017/12/11 | 1,304 | 1,321 | 1,293 | 1,310 | +20 | +1.6% | 80,000 |
| 2017/12/08 | 1,300 | 1,308 | 1,286 | 1,290 | -5 | -0.4% | 49,900 |
| 2017/12/07 | 1,269 | 1,300 | 1,269 | 1,295 | +25 | +2% | 54,500 |
| 2017/12/06 | 1,285 | 1,305 | 1,266 | 1,270 | -26 | -2% | 87,500 |
| 2017/12/05 | 1,318 | 1,325 | 1,287 | 1,296 | -23 | -1.7% | 99,800 |
| 2017/12/04 | 1,308 | 1,325 | 1,294 | 1,319 | +24 | +1.9% | 100,900 |
| 2017/12/01 | 1,300 | 1,314 | 1,292 | 1,295 | -8 | -0.6% | 89,000 |
| 2017/11/30 | 1,276 | 1,307 | 1,248 | 1,303 | +19 | +1.5% | 239,500 |
| 2017/11/29 | 1,290 | 1,304 | 1,278 | 1,284 | -6 | -0.5% | 134,700 |
| 2017/11/28 | 1,295 | 1,300 | 1,272 | 1,290 | -13 | -1% | 220,100 |
| 2017/11/27 | 1,276 | 1,307 | 1,276 | 1,303 | +38 | +3% | 322,600 |
| 2017/11/24 | 1,244 | 1,265 | 1,237 | 1,265 | +16 | +1.3% | 145,500 |
| 2017/11/22 | 1,272 | 1,279 | 1,240 | 1,249 | -18 | -1.4% | 164,000 |
| 2017/11/21 | 1,270 | 1,287 | 1,265 | 1,267 | +5 | +0.4% | 98,600 |
| 2017/11/20 | 1,253 | 1,269 | 1,248 | 1,262 | +11 | +0.9% | 97,900 |
| 2017/11/17 | 1,222 | 1,251 | 1,215 | 1,251 | +30 | +2.5% | 124,500 |
| 2017/11/16 | 1,220 | 1,244 | 1,210 | 1,221 | -10 | -0.8% | 168,400 |
| 2017/11/15 | 1,262 | 1,264 | 1,205 | 1,231 | -26 | -2.1% | 270,800 |
| 2017/11/14 | 1,281 | 1,286 | 1,255 | 1,257 | -24 | -1.9% | 145,600 |
| 2017/11/13 | 1,274 | 1,308 | 1,274 | 1,281 | +1 | +0.1% | 121,700 |
| 2017/11/10 | 1,253 | 1,284 | 1,251 | 1,280 | +8 | +0.6% | 310,000 |
| 2017/11/09 | 1,273 | 1,302 | 1,250 | 1,272 | -3 | -0.2% | 290,300 |
| 2017/11/08 | 1,291 | 1,296 | 1,270 | 1,275 | -21 | -1.6% | 167,000 |
| 2017/11/07 | 1,288 | 1,314 | 1,285 | 1,296 | +8 | +0.6% | 163,900 |
| 2017/11/06 | 1,360 | 1,361 | 1,268 | 1,288 | -55 | -4.1% | 487,500 |
| 2017/11/02 | 1,361 | 1,398 | 1,331 | 1,343 | -21 | -1.5% | 366,100 |
| 2017/11/01 | 1,444 | 1,465 | 1,351 | 1,364 | -31 | -2.2% | 975,800 |
| 2017/10/31 | 1,408 | 1,408 | 1,378 | 1,395 | ±0 | ±0% | 206,800 |
| 2017/10/30 | 1,368 | 1,404 | 1,364 | 1,395 | +38 | +2.8% | 215,000 |
| 2017/10/27 | 1,349 | 1,363 | 1,340 | 1,357 | +13 | +1% | 75,600 |
| 2017/10/26 | 1,334 | 1,358 | 1,327 | 1,344 | +8 | +0.6% | 63,100 |
| 2017/10/25 | 1,349 | 1,363 | 1,332 | 1,336 | -6 | -0.4% | 83,000 |
| 2017/10/24 | 1,335 | 1,350 | 1,311 | 1,342 | +13 | +1% | 86,200 |
| 2017/10/23 | 1,330 | 1,330 | 1,298 | 1,329 | +18 | +1.4% | 79,800 |
| 2017/10/20 | 1,303 | 1,327 | 1,294 | 1,311 | -5 | -0.4% | 111,700 |
| 2017/10/19 | 1,332 | 1,336 | 1,305 | 1,316 | -13 | -1% | 126,400 |
| 2017/10/18 | 1,351 | 1,364 | 1,326 | 1,329 | -15 | -1.1% | 95,700 |
| 2017/10/17 | 1,321 | 1,368 | 1,321 | 1,344 | +23 | +1.7% | 82,300 |
| 2017/10/16 | 1,331 | 1,338 | 1,310 | 1,321 | -2 | -0.2% | 105,000 |
| 2017/10/13 | 1,338 | 1,345 | 1,310 | 1,323 | -18 | -1.3% | 164,600 |
| 2017/10/12 | 1,357 | 1,367 | 1,333 | 1,341 | -14 | -1% | 100,700 |
| 2017/10/11 | 1,373 | 1,379 | 1,345 | 1,355 | -14 | -1% | 83,700 |
1801～
1850
件表示中 / 1975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 | 58,500円 | +3.7% | +22.0% | 5.13% | 8.52倍 | 0.30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 |
| 大伸化学 | 144,600円 | +7.8% | -1.0% | 2.77% | 11.41倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| 巴川コーポ | 62,700円 | +0.9% | -5.7% | 2.39% | 8.43倍 | 0.42倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| サンエー化研 | 56,500円 | +7.2% | +328.6% | 3.19% | 14.73倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 戸田工 | 103,700円 | +20.7% | - | 0.00% | - | 0.42倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
