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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,020 | 4,075 | 3,680 | 3,860 | -10 | -0.3% | 20,400 |
| 2022/01/14 | 3,765 | 3,870 | 3,750 | 3,870 | +105 | +2.8% | 11,100 |
| 2022/01/13 | 3,730 | 3,805 | 3,705 | 3,765 | +110 | +3% | 6,000 |
| 2022/01/12 | 3,755 | 3,755 | 3,635 | 3,655 | -30 | -0.8% | 5,700 |
| 2022/01/11 | 3,715 | 3,720 | 3,685 | 3,685 | -40 | -1.1% | 1,400 |
| 2022/01/07 | 3,705 | 3,725 | 3,700 | 3,725 | +35 | +0.9% | 1,300 |
| 2022/01/06 | 3,785 | 3,785 | 3,690 | 3,690 | -65 | -1.7% | 1,500 |
| 2022/01/05 | 3,770 | 3,800 | 3,755 | 3,755 | ±0 | ±0% | 800 |
| 2022/01/04 | 3,800 | 3,900 | 3,755 | 3,755 | -5 | -0.1% | 3,800 |
| 2021/12/30 | 3,700 | 3,760 | 3,700 | 3,760 | +110 | +3% | 800 |
| 2021/12/29 | 3,615 | 3,665 | 3,615 | 3,650 | +35 | +1% | 800 |
| 2021/12/28 | 3,770 | 3,770 | 3,615 | 3,615 | -115 | -3.1% | 3,200 |
| 2021/12/27 | 3,670 | 3,760 | 3,670 | 3,730 | +60 | +1.6% | 1,200 |
| 2021/12/24 | 3,750 | 3,750 | 3,645 | 3,670 | -65 | -1.7% | 1,800 |
| 2021/12/23 | 3,625 | 3,735 | 3,620 | 3,735 | +135 | +3.8% | 1,900 |
| 2021/12/22 | 3,645 | 3,645 | 3,600 | 3,600 | -45 | -1.2% | 5,700 |
| 2021/12/21 | 3,750 | 3,775 | 3,645 | 3,645 | -55 | -1.5% | 400 |
| 2021/12/20 | 3,685 | 3,700 | 3,680 | 3,700 | ±0 | ±0% | 500 |
| 2021/12/17 | 3,705 | 3,705 | 3,700 | 3,700 | - | - | 200 |
| 2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/15 | 3,650 | 3,680 | 3,635 | 3,680 | +30 | +0.8% | 700 |
| 2021/12/14 | 3,670 | 3,705 | 3,635 | 3,650 | -140 | -3.7% | 1,700 |
| 2021/12/13 | 3,815 | 3,845 | 3,790 | 3,790 | +85 | +2.3% | 1,600 |
| 2021/12/10 | 3,805 | 3,805 | 3,705 | 3,705 | -120 | -3.1% | 800 |
| 2021/12/09 | 3,755 | 3,825 | 3,755 | 3,825 | +45 | +1.2% | 200 |
| 2021/12/08 | 3,645 | 3,825 | 3,645 | 3,780 | +170 | +4.7% | 500 |
| 2021/12/07 | 3,575 | 3,700 | 3,575 | 3,610 | +60 | +1.7% | 1,200 |
| 2021/12/06 | 3,560 | 3,560 | 3,550 | 3,550 | -10 | -0.3% | 1,000 |
| 2021/12/03 | 3,600 | 3,615 | 3,545 | 3,560 | -40 | -1.1% | 2,400 |
| 2021/12/02 | 3,665 | 3,670 | 3,550 | 3,600 | -95 | -2.6% | 2,100 |
| 2021/12/01 | 3,565 | 3,695 | 3,450 | 3,695 | +140 | +3.9% | 3,800 |
| 2021/11/30 | 3,770 | 3,815 | 3,530 | 3,555 | -185 | -4.9% | 3,100 |
| 2021/11/29 | 3,945 | 3,945 | 3,740 | 3,740 | -225 | -5.7% | 2,300 |
| 2021/11/26 | 3,990 | 4,050 | 3,960 | 3,965 | +35 | +0.9% | 3,800 |
| 2021/11/25 | 3,965 | 4,115 | 3,920 | 3,930 | ±0 | ±0% | 8,800 |
| 2021/11/24 | 3,860 | 3,950 | 3,850 | 3,930 | +75 | +1.9% | 6,000 |
| 2021/11/22 | 3,860 | 3,860 | 3,815 | 3,855 | +45 | +1.2% | 1,300 |
| 2021/11/19 | 3,800 | 3,845 | 3,800 | 3,810 | +35 | +0.9% | 500 |
| 2021/11/18 | 3,850 | 3,850 | 3,765 | 3,775 | -45 | -1.2% | 1,200 |
| 2021/11/17 | 3,805 | 3,820 | 3,805 | 3,820 | -20 | -0.5% | 300 |
| 2021/11/16 | 3,845 | 3,845 | 3,840 | 3,840 | +5 | +0.1% | 400 |
| 2021/11/15 | 3,890 | 3,900 | 3,760 | 3,835 | -65 | -1.7% | 1,900 |
| 2021/11/12 | 3,985 | 3,990 | 3,860 | 3,900 | -75 | -1.9% | 2,800 |
| 2021/11/11 | 3,875 | 3,975 | 3,845 | 3,975 | +100 | +2.6% | 3,500 |
| 2021/11/10 | 3,860 | 3,875 | 3,860 | 3,875 | +15 | +0.4% | 800 |
| 2021/11/09 | 3,880 | 3,890 | 3,760 | 3,860 | +10 | +0.3% | 1,800 |
| 2021/11/08 | 3,780 | 3,850 | 3,780 | 3,850 | +70 | +1.9% | 3,300 |
| 2021/11/05 | 3,770 | 3,780 | 3,770 | 3,780 | ±0 | ±0% | 200 |
| 2021/11/04 | 3,795 | 3,850 | 3,780 | 3,780 | -85 | -2.2% | 1,800 |
| 2021/11/02 | 3,740 | 3,865 | 3,740 | 3,865 | +110 | +2.9% | 900 |
701～
750
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
