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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,361 | 1,373 | 1,352 | 1,369 | +9 | +0.7% | 48,200 |
| 2017/10/06 | 1,342 | 1,363 | 1,334 | 1,360 | +21 | +1.6% | 76,400 |
| 2017/10/05 | 1,375 | 1,382 | 1,331 | 1,339 | -40 | -2.9% | 277,800 |
| 2017/10/04 | 1,405 | 1,405 | 1,379 | 1,379 | -18 | -1.3% | 98,400 |
| 2017/10/03 | 1,403 | 1,403 | 1,378 | 1,397 | -1 | -0.1% | 106,600 |
| 2017/10/02 | 1,402 | 1,430 | 1,384 | 1,398 | +7 | +0.5% | 143,400 |
| 2017/09/29 | 1,407 | 1,410 | 1,370 | 1,391 | -16 | -1.1% | 129,900 |
| 2017/09/28 | 1,420 | 1,431 | 1,402 | 1,407 | +1 | +0.1% | 151,000 |
| 2017/09/27 | 1,388 | 1,417 | 1,368 | 1,406 | +20 | +1.4% | 167,000 |
| 2017/09/26 | 1,392 | 1,398 | 1,363 | 1,386 | -6 | -0.4% | 82,400 |
| 2017/09/25 | 1,396 | 1,410 | 1,388 | 1,392 | +9 | +0.7% | 106,300 |
| 2017/09/22 | 1,401 | 1,402 | 1,360 | 1,383 | -21 | -1.5% | 136,200 |
| 2017/09/21 | 1,407 | 1,414 | 1,394 | 1,404 | +18 | +1.3% | 99,200 |
| 2017/09/20 | 1,417 | 1,422 | 1,386 | 1,386 | -32 | -2.3% | 140,500 |
| 2017/09/19 | 1,438 | 1,447 | 1,413 | 1,418 | +8 | +0.6% | 296,700 |
| 2017/09/15 | 1,355 | 1,429 | 1,354 | 1,410 | +60 | +4.4% | 271,500 |
| 2017/09/14 | 1,380 | 1,381 | 1,335 | 1,350 | -22 | -1.6% | 108,100 |
| 2017/09/13 | 1,384 | 1,386 | 1,365 | 1,372 | -4 | -0.3% | 88,100 |
| 2017/09/12 | 1,345 | 1,389 | 1,345 | 1,376 | +48 | +3.6% | 157,400 |
| 2017/09/11 | 1,310 | 1,347 | 1,306 | 1,328 | +26 | +2% | 85,100 |
| 2017/09/08 | 1,276 | 1,310 | 1,271 | 1,302 | +17 | +1.3% | 65,700 |
| 2017/09/07 | 1,335 | 1,335 | 1,284 | 1,285 | -22 | -1.7% | 142,300 |
| 2017/09/06 | 1,253 | 1,329 | 1,250 | 1,307 | -1 | -0.1% | 217,600 |
| 2017/09/05 | 1,389 | 1,390 | 1,279 | 1,308 | -71 | -5.1% | 357,100 |
| 2017/09/04 | 1,411 | 1,420 | 1,362 | 1,379 | -53 | -3.7% | 234,300 |
| 2017/09/01 | 1,405 | 1,458 | 1,382 | 1,432 | +21 | +1.5% | 351,900 |
| 2017/08/31 | 1,383 | 1,412 | 1,369 | 1,411 | +23 | +1.7% | 132,700 |
| 2017/08/30 | 1,381 | 1,395 | 1,327 | 1,388 | +19 | +1.4% | 246,300 |
| 2017/08/29 | 1,380 | 1,387 | 1,368 | 1,369 | -30 | -2.1% | 127,300 |
| 2017/08/28 | 1,382 | 1,426 | 1,382 | 1,399 | +19 | +1.4% | 141,000 |
| 2017/08/25 | 1,413 | 1,413 | 1,379 | 1,380 | -24 | -1.7% | 105,800 |
| 2017/08/24 | 1,390 | 1,407 | 1,371 | 1,404 | ±0 | ±0% | 144,900 |
| 2017/08/23 | 1,414 | 1,414 | 1,377 | 1,404 | +20 | +1.4% | 148,300 |
| 2017/08/22 | 1,427 | 1,438 | 1,373 | 1,384 | -46 | -3.2% | 284,600 |
| 2017/08/21 | 1,385 | 1,461 | 1,376 | 1,430 | +54 | +3.9% | 627,200 |
| 2017/08/18 | 1,283 | 1,376 | 1,280 | 1,376 | +63 | +4.8% | 354,300 |
| 2017/08/17 | 1,316 | 1,322 | 1,304 | 1,313 | -3 | -0.2% | 100,500 |
| 2017/08/16 | 1,295 | 1,325 | 1,286 | 1,316 | +36 | +2.8% | 148,200 |
| 2017/08/15 | 1,261 | 1,289 | 1,260 | 1,280 | +31 | +2.5% | 154,700 |
| 2017/08/14 | 1,251 | 1,289 | 1,232 | 1,249 | -32 | -2.5% | 301,000 |
| 2017/08/10 | 1,335 | 1,335 | 1,275 | 1,281 | -53 | -4% | 284,700 |
| 2017/08/09 | 1,350 | 1,354 | 1,274 | 1,334 | -20 | -1.5% | 298,900 |
| 2017/08/08 | 1,340 | 1,356 | 1,316 | 1,354 | +16 | +1.2% | 174,400 |
| 2017/08/07 | 1,379 | 1,385 | 1,337 | 1,338 | -27 | -2% | 203,700 |
| 2017/08/04 | 1,312 | 1,380 | 1,304 | 1,365 | +41 | +3.1% | 418,000 |
| 2017/08/03 | 1,339 | 1,339 | 1,287 | 1,324 | -19 | -1.4% | 353,700 |
| 2017/08/02 | 1,350 | 1,385 | 1,328 | 1,343 | -33 | -2.4% | 472,600 |
| 2017/08/01 | 1,430 | 1,456 | 1,376 | 1,376 | ±0 | ±0% | 824,800 |
| 2017/07/31 | 1,353 | 1,396 | 1,342 | 1,376 | +14 | +1% | 249,400 |
| 2017/07/28 | 1,389 | 1,418 | 1,326 | 1,362 | -43 | -3.1% | 464,300 |
1851～
1900
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
