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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,656 | 1,656 | 1,656 | 1,656 | +26 | +1.6% | 500 |
2020/06/15 | 1,649 | 1,655 | 1,630 | 1,630 | -11 | -0.7% | 500 |
2020/06/12 | 1,651 | 1,656 | 1,641 | 1,641 | -33 | -2% | 800 |
2020/06/11 | 1,700 | 1,700 | 1,651 | 1,674 | -26 | -1.5% | 1,200 |
2020/06/10 | 1,701 | 1,701 | 1,700 | 1,700 | -19 | -1.1% | 200 |
2020/06/09 | 1,716 | 1,719 | 1,716 | 1,719 | +3 | +0.2% | 200 |
2020/06/08 | 1,799 | 1,799 | 1,716 | 1,716 | +34 | +2% | 3,900 |
2020/06/05 | 1,670 | 1,682 | 1,638 | 1,682 | +47 | +2.9% | 1,200 |
2020/06/04 | 1,639 | 1,639 | 1,602 | 1,635 | -25 | -1.5% | 1,700 |
2020/06/03 | 1,674 | 1,681 | 1,639 | 1,660 | -11 | -0.7% | 1,700 |
2020/06/02 | 1,682 | 1,682 | 1,671 | 1,671 | -2 | -0.1% | 600 |
2020/06/01 | 1,694 | 1,734 | 1,671 | 1,673 | -20 | -1.2% | 1,100 |
2020/05/29 | 1,701 | 1,730 | 1,693 | 1,693 | -41 | -2.4% | 2,300 |
2020/05/28 | 1,699 | 1,737 | 1,685 | 1,734 | -85 | -4.7% | 6,600 |
2020/05/27 | 1,800 | 1,824 | 1,791 | 1,819 | +14 | +0.8% | 1,300 |
2020/05/26 | 1,811 | 1,844 | 1,805 | 1,805 | -15 | -0.8% | 2,600 |
2020/05/25 | 1,844 | 1,844 | 1,820 | 1,820 | -6 | -0.3% | 1,100 |
2020/05/22 | 1,830 | 1,830 | 1,762 | 1,826 | +12 | +0.7% | 1,400 |
2020/05/21 | 1,790 | 1,819 | 1,750 | 1,814 | +64 | +3.7% | 3,000 |
2020/05/20 | 1,763 | 1,860 | 1,750 | 1,750 | -18 | -1% | 3,300 |
2020/05/19 | 1,739 | 1,927 | 1,739 | 1,768 | +67 | +3.9% | 3,000 |
2020/05/18 | 1,700 | 1,725 | 1,700 | 1,701 | - | - | 700 |
2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/14 | 1,682 | 1,749 | 1,682 | 1,709 | -13 | -0.8% | 500 |
2020/05/13 | 1,722 | 1,722 | 1,722 | 1,722 | +12 | +0.7% | 100 |
2020/05/12 | 1,710 | 1,711 | 1,710 | 1,710 | ±0 | ±0% | 400 |
2020/05/11 | 1,700 | 1,737 | 1,700 | 1,710 | +11 | +0.6% | 1,000 |
2020/05/08 | 1,738 | 1,738 | 1,699 | 1,699 | -3 | -0.2% | 400 |
2020/05/07 | 1,670 | 1,750 | 1,670 | 1,702 | +32 | +1.9% | 2,300 |
2020/05/01 | 1,660 | 1,674 | 1,660 | 1,670 | ±0 | ±0% | 600 |
2020/04/30 | 1,638 | 1,670 | 1,638 | 1,670 | +35 | +2.1% | 600 |
2020/04/28 | 1,611 | 1,696 | 1,611 | 1,635 | +30 | +1.9% | 1,200 |
2020/04/27 | 1,627 | 1,627 | 1,599 | 1,605 | -8 | -0.5% | 1,100 |
2020/04/24 | 1,605 | 1,629 | 1,580 | 1,613 | +6 | +0.4% | 1,300 |
2020/04/23 | 1,621 | 1,621 | 1,600 | 1,607 | -3 | -0.2% | 1,300 |
2020/04/22 | 1,625 | 1,625 | 1,610 | 1,610 | -16 | -1% | 500 |
2020/04/21 | 1,659 | 1,659 | 1,626 | 1,626 | -72 | -4.2% | 1,000 |
2020/04/20 | 1,627 | 1,700 | 1,627 | 1,698 | +88 | +5.5% | 700 |
2020/04/17 | 1,636 | 1,650 | 1,605 | 1,610 | -26 | -1.6% | 1,800 |
2020/04/16 | 1,653 | 1,666 | 1,630 | 1,636 | -97 | -5.6% | 2,500 |
2020/04/15 | 1,675 | 1,830 | 1,642 | 1,733 | -272 | -13.6% | 18,000 |
2020/04/14 | 2,059 | 2,059 | 1,980 | 2,005 | +42 | +2.1% | 1,300 |
2020/04/13 | 1,949 | 2,023 | 1,942 | 1,963 | +62 | +3.3% | 1,600 |
2020/04/10 | 1,900 | 1,950 | 1,900 | 1,901 | +11 | +0.6% | 1,000 |
2020/04/09 | 1,890 | 1,900 | 1,847 | 1,890 | +62 | +3.4% | 1,200 |
2020/04/08 | 1,827 | 1,828 | 1,827 | 1,828 | -15 | -0.8% | 200 |
2020/04/07 | 1,830 | 1,843 | 1,830 | 1,843 | +133 | +7.8% | 200 |
2020/04/06 | 1,709 | 1,710 | 1,709 | 1,710 | +30 | +1.8% | 200 |
2020/04/03 | 1,680 | 1,680 | 1,680 | 1,680 | +40 | +2.4% | 100 |
2020/04/02 | 1,640 | 1,665 | 1,640 | 1,640 | - | - | 1,000 |
1051~
1100
件表示中 / 3548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 | 120,000円 | -9.0% | - | 0.00% | 62.50倍 | 0.39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 |
アルバリンク | - | +72.8% | +15.6% | - | - | - |
|
- |
エイシアンスター | 7,600円 | +73.1% | +87.2% | 0.00% | 24.05倍 | 0.85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 | 19,800円 | +0.3% | +38.6% | 2.53% | 16.22倍 | 0.65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 | - | +36.1% | +5.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム