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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,483 | 1,490 | 1,405 | 1,405 | -65 | -4.4% | 501,800 |
| 2017/07/26 | 1,487 | 1,513 | 1,463 | 1,470 | -20 | -1.3% | 564,000 |
| 2017/07/25 | 1,434 | 1,515 | 1,417 | 1,490 | +36 | +2.5% | 1,126,000 |
| 2017/07/24 | 1,436 | 1,471 | 1,370 | 1,454 | +48 | +3.4% | 1,177,200 |
| 2017/07/21 | 1,432 | 1,437 | 1,378 | 1,406 | -6 | -0.4% | 1,198,800 |
| 2017/07/20 | 1,338 | 1,417 | 1,322 | 1,412 | +74 | +5.5% | 1,417,100 |
| 2017/07/19 | 1,321 | 1,408 | 1,307 | 1,338 | +97 | +7.8% | 4,136,100 |
| 2017/07/18 | 1,235 | 1,247 | 1,215 | 1,241 | +26 | +2.1% | 346,000 |
| 2017/07/14 | 1,215 | 1,230 | 1,196 | 1,215 | +9 | +0.7% | 257,500 |
| 2017/07/13 | 1,255 | 1,262 | 1,189 | 1,206 | -21 | -1.7% | 448,300 |
| 2017/07/12 | 1,250 | 1,275 | 1,201 | 1,227 | -6 | -0.5% | 834,600 |
| 2017/07/11 | 1,144 | 1,271 | 1,140 | 1,233 | +99 | +8.7% | 1,955,600 |
| 2017/07/10 | 1,175 | 1,175 | 1,130 | 1,134 | -15 | -1.3% | 354,300 |
| 2017/07/07 | 1,145 | 1,165 | 1,117 | 1,149 | +1 | +0.1% | 265,500 |
| 2017/07/06 | 1,200 | 1,205 | 1,134 | 1,148 | -32 | -2.7% | 366,200 |
| 2017/07/05 | 1,220 | 1,251 | 1,155 | 1,180 | +10 | +0.9% | 887,500 |
| 2017/07/04 | 1,143 | 1,330 | 1,096 | 1,170 | +30 | +2.6% | 3,933,000 |
| 2017/07/03 | 1,120 | 1,164 | 1,117 | 1,140 | +28 | +2.5% | 302,900 |
| 2017/06/30 | 1,090 | 1,146 | 1,078 | 1,112 | -6 | -0.5% | 349,700 |
| 2017/06/29 | 1,130 | 1,141 | 1,069 | 1,118 | -20 | -1.8% | 719,400 |
| 2017/06/28 | 1,230 | 1,235 | 1,125 | 1,138 | -111 | -8.9% | 1,055,600 |
| 2017/06/27 | 1,288 | 1,289 | 1,233 | 1,249 | -26 | -2% | 391,300 |
| 2017/06/26 | 1,260 | 1,287 | 1,212 | 1,275 | +15 | +1.2% | 617,800 |
| 2017/06/23 | 1,365 | 1,390 | 1,229 | 1,260 | -88 | -6.5% | 1,923,200 |
| 2017/06/22 | 1,325 | 1,388 | 1,320 | 1,348 | +38 | +2.9% | 1,063,800 |
| 2017/06/21 | 1,292 | 1,324 | 1,280 | 1,310 | +42 | +3.3% | 808,600 |
| 2017/06/20 | 1,280 | 1,304 | 1,244 | 1,268 | +38 | +3.1% | 832,700 |
| 2017/06/19 | 1,246 | 1,280 | 1,229 | 1,230 | +4 | +0.3% | 353,000 |
| 2017/06/16 | 1,252 | 1,255 | 1,206 | 1,226 | -54 | -4.2% | 667,100 |
| 2017/06/15 | 1,271 | 1,292 | 1,241 | 1,280 | +20 | +1.6% | 753,800 |
| 2017/06/14 | 1,228 | 1,277 | 1,217 | 1,260 | +51 | +4.2% | 930,300 |
| 2017/06/13 | 1,156 | 1,219 | 1,138 | 1,209 | +49 | +4.2% | 495,200 |
| 2017/06/12 | 1,178 | 1,180 | 1,131 | 1,160 | -18 | -1.5% | 322,900 |
| 2017/06/09 | 1,170 | 1,189 | 1,139 | 1,178 | +6 | +0.5% | 384,900 |
| 2017/06/08 | 1,230 | 1,238 | 1,167 | 1,172 | -53 | -4.3% | 641,600 |
| 2017/06/07 | 1,198 | 1,245 | 1,171 | 1,225 | +26 | +2.2% | 587,900 |
| 2017/06/06 | 1,205 | 1,234 | 1,156 | 1,199 | +20 | +1.7% | 1,077,700 |
| 2017/06/05 | 1,138 | 1,185 | 1,130 | 1,179 | +71 | +6.4% | 690,000 |
| 2017/06/02 | 1,152 | 1,160 | 1,090 | 1,108 | -62 | -5.3% | 1,020,900 |
| 2017/06/01 | 1,150 | 1,217 | 1,137 | 1,170 | -12 | -1% | 971,800 |
| 2017/05/31 | 1,211 | 1,218 | 1,151 | 1,182 | -45 | -3.7% | 1,805,900 |
| 2017/05/30 | 1,266 | 1,309 | 1,205 | 1,227 | +34 | +2.8% | 3,096,100 |
| 2017/05/29 | 1,204 | 1,363 | 1,164 | 1,193 | -41 | -3.3% | 5,636,000 |
| 2017/05/26 | 1,109 | 1,305 | 1,083 | 1,234 | +164 | +15.3% | 8,586,900 |
| 2017/05/25 | 1,120 | 1,126 | 1,023 | 1,070 | -21 | -1.9% | 3,421,200 |
| 2017/05/24 | 971 | 1,091 | 964 | 1,091 | +150 | +15.9% | 4,336,800 |
| 2017/05/23 | 940 | 980 | 925 | 941 | -3 | -0.3% | 1,491,200 |
| 2017/05/22 | 928 | 963 | 918 | 944 | +30 | +3.3% | 1,597,000 |
| 2017/05/19 | 971 | 980 | 908 | 914 | -42 | -4.4% | 1,493,600 |
| 2017/05/18 | 955 | 990 | 941 | 956 | -44 | -4.4% | 1,865,400 |
1901～
1950
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
