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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,675 | 3,745 | 3,650 | 3,740 | +70 | +1.9% | 6,100 |
| 2022/03/30 | 3,580 | 3,670 | 3,580 | 3,670 | +95 | +2.7% | 4,600 |
| 2022/03/29 | 3,600 | 3,610 | 3,570 | 3,575 | -5 | -0.1% | 2,600 |
| 2022/03/28 | 3,600 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 700 |
| 2022/03/25 | 3,640 | 3,640 | 3,610 | 3,610 | ±0 | ±0% | 1,800 |
| 2022/03/24 | 3,595 | 3,620 | 3,575 | 3,610 | +15 | +0.4% | 1,800 |
| 2022/03/23 | 3,570 | 3,630 | 3,570 | 3,595 | +30 | +0.8% | 1,100 |
| 2022/03/22 | 3,560 | 3,650 | 3,450 | 3,565 | +10 | +0.3% | 2,900 |
| 2022/03/18 | 3,575 | 3,620 | 3,555 | 3,555 | +35 | +1% | 1,100 |
| 2022/03/17 | 3,520 | 3,520 | 3,520 | 3,520 | +70 | +2% | 700 |
| 2022/03/16 | 3,430 | 3,450 | 3,430 | 3,450 | +55 | +1.6% | 700 |
| 2022/03/15 | 3,390 | 3,395 | 3,390 | 3,395 | -25 | -0.7% | 200 |
| 2022/03/14 | 3,535 | 3,535 | 3,420 | 3,420 | - | - | 600 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 3,440 | 3,450 | 3,370 | 3,395 | ±0 | ±0% | 1,700 |
| 2022/03/09 | 3,385 | 3,410 | 3,370 | 3,395 | +5 | +0.1% | 1,200 |
| 2022/03/08 | 3,400 | 3,460 | 3,330 | 3,390 | -10 | -0.3% | 2,100 |
| 2022/03/07 | 3,410 | 3,415 | 3,400 | 3,400 | -100 | -2.9% | 700 |
| 2022/03/04 | 3,495 | 3,500 | 3,480 | 3,500 | -50 | -1.4% | 800 |
| 2022/03/03 | 3,500 | 3,550 | 3,440 | 3,550 | +50 | +1.4% | 800 |
| 2022/03/02 | 3,500 | 3,500 | 3,500 | 3,500 | -105 | -2.9% | 700 |
| 2022/03/01 | 3,560 | 3,605 | 3,560 | 3,605 | +65 | +1.8% | 700 |
| 2022/02/28 | 3,540 | 3,540 | 3,540 | 3,540 | +55 | +1.6% | 400 |
| 2022/02/25 | 3,430 | 3,485 | 3,425 | 3,485 | +105 | +3.1% | 300 |
| 2022/02/24 | 3,440 | 3,440 | 3,370 | 3,380 | -120 | -3.4% | 1,100 |
| 2022/02/22 | 3,500 | 3,500 | 3,500 | 3,500 | +40 | +1.2% | 300 |
| 2022/02/21 | 3,495 | 3,495 | 3,400 | 3,460 | -70 | -2% | 4,000 |
| 2022/02/18 | 3,530 | 3,545 | 3,465 | 3,530 | -30 | -0.8% | 1,900 |
| 2022/02/17 | 3,580 | 3,580 | 3,560 | 3,560 | -75 | -2.1% | 200 |
| 2022/02/16 | 3,580 | 3,635 | 3,580 | 3,635 | +90 | +2.5% | 200 |
| 2022/02/15 | 3,545 | 3,545 | 3,545 | 3,545 | -25 | -0.7% | 100 |
| 2022/02/14 | 3,625 | 3,635 | 3,570 | 3,570 | -105 | -2.9% | 2,400 |
| 2022/02/10 | 3,755 | 3,755 | 3,675 | 3,675 | -80 | -2.1% | 700 |
| 2022/02/09 | 3,760 | 3,760 | 3,700 | 3,755 | -45 | -1.2% | 2,300 |
| 2022/02/08 | 3,840 | 3,840 | 3,800 | 3,800 | -10 | -0.3% | 1,300 |
| 2022/02/07 | 3,775 | 3,815 | 3,770 | 3,810 | +50 | +1.3% | 800 |
| 2022/02/04 | 3,780 | 3,780 | 3,760 | 3,760 | ±0 | ±0% | 700 |
| 2022/02/03 | 3,820 | 3,820 | 3,760 | 3,760 | -15 | -0.4% | 1,700 |
| 2022/02/02 | 3,760 | 3,800 | 3,750 | 3,775 | +10 | +0.3% | 3,500 |
| 2022/02/01 | 3,765 | 3,765 | 3,765 | 3,765 | +70 | +1.9% | 100 |
| 2022/01/31 | 3,705 | 3,705 | 3,625 | 3,695 | +105 | +2.9% | 1,500 |
| 2022/01/28 | 3,530 | 3,640 | 3,525 | 3,590 | +110 | +3.2% | 3,400 |
| 2022/01/27 | 3,720 | 3,725 | 3,480 | 3,480 | -225 | -6.1% | 8,200 |
| 2022/01/26 | 3,715 | 3,785 | 3,705 | 3,705 | -10 | -0.3% | 1,300 |
| 2022/01/25 | 3,895 | 3,895 | 3,715 | 3,715 | -65 | -1.7% | 2,700 |
| 2022/01/24 | 3,820 | 3,820 | 3,780 | 3,780 | -40 | -1% | 1,900 |
| 2022/01/21 | 3,680 | 3,830 | 3,680 | 3,820 | -40 | -1% | 11,500 |
| 2022/01/20 | 3,885 | 3,900 | 3,860 | 3,860 | -50 | -1.3% | 1,400 |
| 2022/01/19 | 3,925 | 3,940 | 3,840 | 3,910 | -75 | -1.9% | 3,000 |
| 2022/01/18 | 3,800 | 4,025 | 3,800 | 3,985 | +125 | +3.2% | 5,900 |
651～
700
件表示中 / 3586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 | 116,000円 | -9.0% | - | 0.00% | 60.42倍 | 0.38倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| エイシアンスター | 7,700円 | +73.1% | +87.2% | 0.00% | 24.37倍 | 0.86倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| ストライダース | 19,500円 | +0.3% | +38.6% | 2.56% | 15.92倍 | 0.67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 |
| 東日本地 | - | - | - | - | - | - |
|
- |
| ストレージ王 | 84,800円 | +14.3% | +9.6% | 0.00% | 12.04倍 | 1.68倍 |
|
トランクルームの運営・管理から出発、用地購入しての開発分譲に展開。関東圏、岡山県が地盤 |
市場注目の銘柄
チャート関連のコラム
