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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
