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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,190 | 1,190 | 1,160 | 1,175 | -16 | -1.3% | 300 |
| 2024/09/06 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 300 |
| 2024/09/05 | 1,199 | 1,199 | 1,191 | 1,191 | -6 | -0.5% | 200 |
| 2024/09/04 | 1,183 | 1,197 | 1,183 | 1,197 | +17 | +1.4% | 800 |
| 2024/09/03 | 1,173 | 1,180 | 1,173 | 1,180 | +7 | +0.6% | 700 |
| 2024/09/02 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 100 |
| 2024/08/30 | 1,180 | 1,181 | 1,155 | 1,173 | -8 | -0.7% | 1,700 |
| 2024/08/29 | 1,181 | 1,181 | 1,181 | 1,181 | +2 | +0.2% | 100 |
| 2024/08/28 | 1,179 | 1,181 | 1,179 | 1,179 | ±0 | ±0% | 800 |
| 2024/08/27 | 1,179 | 1,179 | 1,149 | 1,179 | ±0 | ±0% | 900 |
| 2024/08/26 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 200 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 1,178 | 1,179 | 1,178 | 1,179 | +1 | +0.1% | 500 |
| 2024/08/20 | 1,179 | 1,179 | 1,175 | 1,178 | +38 | +3.3% | 1,100 |
| 2024/08/19 | 1,150 | 1,150 | 1,131 | 1,140 | -10 | -0.9% | 400 |
| 2024/08/16 | 1,100 | 1,150 | 1,100 | 1,150 | +20 | +1.8% | 600 |
| 2024/08/15 | 1,120 | 1,130 | 1,120 | 1,130 | -22 | -1.9% | 200 |
| 2024/08/14 | 1,152 | 1,152 | 1,152 | 1,152 | +20 | +1.8% | 100 |
| 2024/08/13 | 1,108 | 1,143 | 1,066 | 1,132 | +22 | +2% | 1,200 |
| 2024/08/09 | 1,108 | 1,110 | 1,108 | 1,110 | - | - | 1,500 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,049 | 1,110 | 1,049 | 1,110 | +61 | +5.8% | 1,000 |
| 2024/08/06 | 1,089 | 1,140 | 1,025 | 1,049 | -50 | -4.5% | 3,300 |
| 2024/08/05 | 1,190 | 1,190 | 1,066 | 1,099 | -114 | -9.4% | 1,700 |
| 2024/08/02 | 1,278 | 1,278 | 1,205 | 1,213 | -87 | -6.7% | 1,400 |
| 2024/08/01 | 1,302 | 1,302 | 1,300 | 1,300 | - | - | 800 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,334 | 1,334 | 1,332 | 1,332 | +27 | +2.1% | 200 |
| 2024/07/26 | 1,328 | 1,328 | 1,305 | 1,305 | -53 | -3.9% | 500 |
| 2024/07/25 | 1,358 | 1,358 | 1,358 | 1,358 | +30 | +2.3% | 100 |
| 2024/07/24 | 1,330 | 1,330 | 1,328 | 1,328 | -16 | -1.2% | 200 |
| 2024/07/23 | 1,344 | 1,344 | 1,344 | 1,344 | -6 | -0.4% | 100 |
| 2024/07/22 | 1,336 | 1,350 | 1,336 | 1,350 | +14 | +1% | 300 |
| 2024/07/19 | 1,296 | 1,366 | 1,296 | 1,336 | +41 | +3.2% | 3,000 |
| 2024/07/18 | 1,325 | 1,325 | 1,295 | 1,295 | +7 | +0.5% | 1,100 |
| 2024/07/17 | 1,280 | 1,288 | 1,280 | 1,288 | ±0 | ±0% | 700 |
| 2024/07/16 | 1,288 | 1,288 | 1,258 | 1,288 | -31 | -2.4% | 400 |
| 2024/07/12 | 1,199 | 1,319 | 1,199 | 1,319 | -8 | -0.6% | 6,500 |
| 2024/07/11 | 1,341 | 1,349 | 1,327 | 1,327 | -2 | -0.2% | 2,100 |
| 2024/07/10 | 1,326 | 1,329 | 1,301 | 1,329 | ±0 | ±0% | 1,500 |
| 2024/07/09 | 1,330 | 1,330 | 1,316 | 1,329 | +14 | +1.1% | 900 |
| 2024/07/08 | 1,288 | 1,318 | 1,288 | 1,315 | +34 | +2.7% | 500 |
| 2024/07/05 | 1,328 | 1,328 | 1,281 | 1,281 | -19 | -1.5% | 400 |
| 2024/07/04 | 1,269 | 1,333 | 1,269 | 1,300 | +40 | +3.2% | 2,200 |
| 2024/07/03 | 1,250 | 1,260 | 1,250 | 1,260 | +25 | +2% | 900 |
| 2024/07/02 | 1,235 | 1,235 | 1,235 | 1,235 | -15 | -1.2% | 400 |
| 2024/07/01 | 1,241 | 1,251 | 1,223 | 1,250 | -21 | -1.7% | 1,000 |
| 2024/06/28 | 1,266 | 1,288 | 1,266 | 1,271 | +5 | +0.4% | 400 |
51～
100
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
