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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,780 | 3,780 | 3,750 | 3,755 | ±0 | ±0% | 900 |
| 2021/10/29 | 3,730 | 3,820 | 3,730 | 3,755 | -15 | -0.4% | 1,000 |
| 2021/10/28 | 3,670 | 3,860 | 3,665 | 3,770 | +30 | +0.8% | 1,100 |
| 2021/10/27 | 3,755 | 3,755 | 3,740 | 3,740 | -60 | -1.6% | 700 |
| 2021/10/26 | 3,770 | 3,825 | 3,750 | 3,800 | +30 | +0.8% | 1,300 |
| 2021/10/25 | 3,840 | 3,890 | 3,745 | 3,770 | -35 | -0.9% | 3,500 |
| 2021/10/22 | 3,705 | 3,810 | 3,705 | 3,805 | +105 | +2.8% | 2,100 |
| 2021/10/21 | 3,720 | 3,785 | 3,680 | 3,700 | -20 | -0.5% | 3,800 |
| 2021/10/20 | 3,695 | 3,725 | 3,695 | 3,720 | +20 | +0.5% | 2,800 |
| 2021/10/19 | 3,790 | 3,800 | 3,700 | 3,700 | -90 | -2.4% | 3,600 |
| 2021/10/18 | 3,680 | 3,795 | 3,675 | 3,790 | +40 | +1.1% | 2,100 |
| 2021/10/15 | 4,150 | 4,150 | 3,460 | 3,750 | -140 | -3.6% | 40,600 |
| 2021/10/14 | 3,635 | 3,890 | 3,610 | 3,890 | +290 | +8.1% | 14,500 |
| 2021/10/13 | 3,585 | 3,635 | 3,560 | 3,600 | +40 | +1.1% | 5,400 |
| 2021/10/12 | 3,420 | 3,600 | 3,420 | 3,560 | +135 | +3.9% | 4,400 |
| 2021/10/11 | 3,395 | 3,450 | 3,345 | 3,425 | +115 | +3.5% | 1,600 |
| 2021/10/08 | 3,305 | 3,410 | 3,230 | 3,310 | +60 | +1.8% | 1,400 |
| 2021/10/07 | 3,230 | 3,300 | 3,230 | 3,250 | +25 | +0.8% | 700 |
| 2021/10/06 | 3,310 | 3,310 | 3,225 | 3,225 | -85 | -2.6% | 2,800 |
| 2021/10/05 | 3,330 | 3,355 | 3,295 | 3,310 | -90 | -2.6% | 600 |
| 2021/10/04 | 3,440 | 3,460 | 3,310 | 3,400 | -35 | -1% | 3,300 |
| 2021/10/01 | 3,550 | 3,550 | 3,405 | 3,435 | -115 | -3.2% | 1,700 |
| 2021/09/30 | 3,415 | 3,550 | 3,415 | 3,550 | +170 | +5% | 3,800 |
| 2021/09/29 | 3,420 | 3,420 | 3,380 | 3,380 | -45 | -1.3% | 2,100 |
| 2021/09/28 | 3,400 | 3,425 | 3,325 | 3,425 | +25 | +0.7% | 3,200 |
| 2021/09/27 | 3,340 | 3,400 | 3,270 | 3,400 | +60 | +1.8% | 3,600 |
| 2021/09/24 | 3,380 | 3,415 | 3,320 | 3,340 | +10 | +0.3% | 4,700 |
| 2021/09/22 | 3,400 | 3,400 | 3,325 | 3,330 | -90 | -2.6% | 3,400 |
| 2021/09/21 | 3,315 | 3,420 | 3,235 | 3,420 | -35 | -1% | 6,800 |
| 2021/09/17 | 3,400 | 3,500 | 3,400 | 3,455 | +65 | +1.9% | 2,800 |
| 2021/09/16 | 3,535 | 3,600 | 3,300 | 3,390 | -125 | -3.6% | 7,500 |
| 2021/09/15 | 3,490 | 3,550 | 3,450 | 3,515 | -35 | -1% | 10,300 |
| 2021/09/14 | 3,515 | 3,550 | 3,495 | 3,550 | +130 | +3.8% | 6,900 |
| 2021/09/13 | 3,360 | 3,435 | 3,310 | 3,420 | +110 | +3.3% | 8,000 |
| 2021/09/10 | 3,250 | 3,330 | 3,230 | 3,310 | +130 | +4.1% | 8,600 |
| 2021/09/09 | 3,160 | 3,180 | 3,110 | 3,180 | +20 | +0.6% | 5,800 |
| 2021/09/08 | 3,000 | 3,160 | 3,000 | 3,160 | +161 | +5.4% | 7,600 |
| 2021/09/07 | 2,990 | 3,030 | 2,986 | 2,999 | +18 | +0.6% | 3,500 |
| 2021/09/06 | 2,996 | 3,115 | 2,975 | 2,981 | ±0 | ±0% | 6,500 |
| 2021/09/03 | 3,005 | 3,005 | 2,965 | 2,981 | -29 | -1% | 3,800 |
| 2021/09/02 | 3,010 | 3,010 | 2,990 | 3,010 | +10 | +0.3% | 1,900 |
| 2021/09/01 | 2,975 | 3,000 | 2,975 | 3,000 | +15 | +0.5% | 2,700 |
| 2021/08/31 | 2,985 | 3,005 | 2,985 | 2,985 | +10 | +0.3% | 1,700 |
| 2021/08/30 | 3,030 | 3,070 | 2,942 | 2,975 | -4 | -0.1% | 4,900 |
| 2021/08/27 | 3,010 | 3,010 | 2,935 | 2,979 | -1 | ±0% | 3,800 |
| 2021/08/26 | 2,993 | 2,993 | 2,980 | 2,980 | -13 | -0.4% | 200 |
| 2021/08/25 | 3,020 | 3,020 | 2,951 | 2,993 | -3 | -0.1% | 2,100 |
| 2021/08/24 | 2,947 | 3,050 | 2,935 | 2,996 | +66 | +2.3% | 4,800 |
| 2021/08/23 | 2,997 | 2,999 | 2,900 | 2,930 | -25 | -0.8% | 3,400 |
| 2021/08/20 | 3,000 | 3,000 | 2,955 | 2,955 | -35 | -1.2% | 1,000 |
751～
800
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
