ウッドフレンズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 180,000 | 180,000 | 180,000 | 180,000 | - | - | 1 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 177,500 | 177,500 | 177,500 | 177,500 | +5,200 | +3% | 1 |
| 2010/06/08 | 172,300 | 172,300 | 172,300 | 172,300 | - | - | 2 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 164,300 | 164,300 | 164,300 | 164,300 | -3,700 | -2.2% | 2 |
| 2010/05/31 | 168,000 | 168,000 | 167,900 | 168,000 | -3,000 | -1.8% | 6 |
| 2010/05/28 | 168,000 | 171,000 | 168,000 | 171,000 | +1,000 | +0.6% | 2 |
| 2010/05/27 | 166,000 | 170,000 | 160,000 | 170,000 | -18,000 | -9.6% | 13 |
| 2010/05/26 | 177,500 | 193,900 | 173,500 | 188,000 | - | - | 27 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 207,800 | 207,900 | 198,000 | 207,500 | +1,100 | +0.5% | 19 |
| 2010/05/21 | 203,000 | 207,900 | 183,000 | 206,400 | +3,400 | +1.7% | 40 |
| 2010/05/20 | 204,900 | 205,300 | 203,000 | 203,000 | ±0 | ±0% | 17 |
| 2010/05/19 | 200,000 | 203,000 | 195,000 | 203,000 | +3,000 | +1.5% | 17 |
| 2010/05/18 | 201,300 | 201,300 | 200,000 | 200,000 | -1,300 | -0.6% | 11 |
| 2010/05/17 | 202,000 | 202,000 | 196,000 | 201,300 | -700 | -0.3% | 4 |
| 2010/05/14 | 202,000 | 202,100 | 200,000 | 202,000 | ±0 | ±0% | 12 |
| 2010/05/13 | 198,100 | 202,000 | 198,100 | 202,000 | +3,900 | +2% | 12 |
| 2010/05/12 | 198,100 | 198,100 | 187,000 | 198,100 | +4,100 | +2.1% | 15 |
| 2010/05/11 | 200,500 | 200,500 | 194,000 | 194,000 | -3,000 | -1.5% | 6 |
| 2010/05/10 | 196,000 | 197,000 | 195,000 | 197,000 | +1,000 | +0.5% | 11 |
| 2010/05/07 | 186,000 | 196,000 | 185,000 | 196,000 | -9,000 | -4.4% | 19 |
| 2010/05/06 | 201,500 | 206,000 | 201,500 | 205,000 | -1,000 | -0.5% | 9 |
| 2010/04/30 | 201,500 | 206,500 | 201,500 | 206,000 | +1,000 | +0.5% | 10 |
| 2010/04/28 | 208,000 | 209,900 | 205,000 | 205,000 | -3,000 | -1.4% | 23 |
| 2010/04/27 | 205,000 | 208,000 | 201,000 | 208,000 | +3,000 | +1.5% | 24 |
| 2010/04/26 | 198,000 | 205,000 | 198,000 | 205,000 | +2,000 | +1% | 5 |
| 2010/04/23 | 198,000 | 203,000 | 197,000 | 203,000 | -2,000 | -1% | 5 |
| 2010/04/22 | 198,000 | 205,000 | 197,000 | 205,000 | +2,100 | +1% | 14 |
| 2010/04/21 | 192,100 | 202,900 | 192,000 | 202,900 | +6,800 | +3.5% | 7 |
| 2010/04/20 | 201,100 | 208,000 | 196,100 | 196,100 | -13,900 | -6.6% | 10 |
| 2010/04/19 | 210,000 | 210,000 | 210,000 | 210,000 | -2,900 | -1.4% | 1 |
| 2010/04/16 | 213,000 | 213,000 | 210,000 | 212,900 | -100 | ±0% | 24 |
| 2010/04/15 | 212,900 | 213,000 | 210,000 | 213,000 | +100 | ±0% | 12 |
| 2010/04/14 | 213,000 | 213,000 | 206,300 | 212,900 | -500 | -0.2% | 27 |
| 2010/04/13 | 210,100 | 213,400 | 205,000 | 213,400 | +3,300 | +1.6% | 26 |
| 2010/04/12 | 213,000 | 215,000 | 202,000 | 210,100 | +3,100 | +1.5% | 40 |
| 2010/04/09 | 198,800 | 210,000 | 198,800 | 207,000 | +13,100 | +6.8% | 75 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ウッドフレンス」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 |
|---|---|---|---|---|---|---|---|---|
| ウッドフレンス | 121,300円 | -20.7% | - | 0.00% | - | 0.34倍 |
|
名古屋圏を地盤に戸建て分譲、注文住宅を展開。県営ゴルフ場の運営受託。配当性向２５％メド |
| アルバリンク | - | - | - | - | - | - |
|
- |
| ストライダース | 22,100円 | +0.3% | +38.6% | 2.26% | 18.22倍 | 0.72倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| 誠建設 | 83,900円 | -5.8% | -11.5% | 2.98% | 14.68倍 | 0.43倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| 東日本地 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
