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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,254 | 1,286 | 1,254 | 1,266 | +1 | +0.1% | 600 |
| 2024/06/26 | 1,244 | 1,265 | 1,244 | 1,265 | +35 | +2.8% | 1,000 |
| 2024/06/25 | 1,230 | 1,230 | 1,212 | 1,230 | +30 | +2.5% | 1,200 |
| 2024/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | +15 | +1.3% | 1,100 |
| 2024/06/21 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 200 |
| 2024/06/20 | 1,194 | 1,197 | 1,185 | 1,185 | -4 | -0.3% | 600 |
| 2024/06/19 | 1,176 | 1,189 | 1,176 | 1,189 | - | - | 1,000 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,176 | 1,177 | 1,176 | 1,176 | -18 | -1.5% | 2,400 |
| 2024/06/14 | 1,193 | 1,194 | 1,176 | 1,194 | ±0 | ±0% | 2,000 |
| 2024/06/13 | 1,172 | 1,194 | 1,172 | 1,194 | +22 | +1.9% | 200 |
| 2024/06/12 | 1,176 | 1,177 | 1,171 | 1,172 | +2 | +0.2% | 500 |
| 2024/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | -4 | -0.3% | 100 |
| 2024/06/10 | 1,174 | 1,180 | 1,174 | 1,174 | ±0 | ±0% | 500 |
| 2024/06/07 | 1,188 | 1,188 | 1,156 | 1,174 | -14 | -1.2% | 900 |
| 2024/06/06 | 1,168 | 1,188 | 1,168 | 1,188 | +20 | +1.7% | 200 |
| 2024/06/05 | 1,168 | 1,168 | 1,168 | 1,168 | +3 | +0.3% | 500 |
| 2024/06/04 | 1,151 | 1,170 | 1,151 | 1,165 | +12 | +1% | 400 |
| 2024/06/03 | 1,178 | 1,178 | 1,147 | 1,153 | -25 | -2.1% | 2,900 |
| 2024/05/31 | 1,153 | 1,178 | 1,151 | 1,178 | +23 | +2% | 700 |
| 2024/05/30 | 1,185 | 1,185 | 1,154 | 1,155 | ±0 | ±0% | 1,200 |
| 2024/05/29 | 1,196 | 1,196 | 1,155 | 1,155 | -49 | -4.1% | 1,700 |
| 2024/05/28 | 1,204 | 1,204 | 1,204 | 1,204 | +13 | +1.1% | 200 |
| 2024/05/27 | 1,172 | 1,200 | 1,165 | 1,191 | +28 | +2.4% | 800 |
| 2024/05/24 | 1,165 | 1,165 | 1,163 | 1,163 | -3 | -0.3% | 600 |
| 2024/05/23 | 1,167 | 1,169 | 1,161 | 1,166 | -2 | -0.2% | 1,300 |
| 2024/05/22 | 1,187 | 1,187 | 1,168 | 1,168 | -12 | -1% | 900 |
| 2024/05/21 | 1,188 | 1,193 | 1,180 | 1,180 | -8 | -0.7% | 1,200 |
| 2024/05/20 | 1,200 | 1,203 | 1,187 | 1,188 | -15 | -1.2% | 1,400 |
| 2024/05/17 | 1,228 | 1,228 | 1,203 | 1,203 | -19 | -1.6% | 1,600 |
| 2024/05/16 | 1,250 | 1,250 | 1,222 | 1,222 | +6 | +0.5% | 1,300 |
| 2024/05/15 | 1,314 | 1,314 | 1,216 | 1,216 | -99 | -7.5% | 3,000 |
| 2024/05/14 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 100 |
| 2024/05/13 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 400 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 1,316 | 1,329 | 1,316 | 1,320 | -10 | -0.8% | 300 |
| 2024/05/08 | 1,330 | 1,330 | 1,330 | 1,330 | +24 | +1.8% | 100 |
| 2024/05/07 | 1,330 | 1,330 | 1,306 | 1,306 | -27 | -2% | 300 |
| 2024/05/02 | 1,332 | 1,333 | 1,332 | 1,333 | +1 | +0.1% | 500 |
| 2024/05/01 | 1,332 | 1,332 | 1,332 | 1,332 | -1 | -0.1% | 100 |
| 2024/04/30 | 1,347 | 1,347 | 1,333 | 1,333 | -1 | -0.1% | 300 |
| 2024/04/26 | 1,320 | 1,334 | 1,320 | 1,334 | +14 | +1.1% | 700 |
| 2024/04/25 | 1,314 | 1,320 | 1,314 | 1,320 | +8 | +0.6% | 300 |
| 2024/04/24 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 100 |
| 2024/04/23 | 1,313 | 1,324 | 1,312 | 1,312 | -13 | -1% | 800 |
| 2024/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 100 |
| 2024/04/19 | 1,320 | 1,320 | 1,308 | 1,320 | ±0 | ±0% | 500 |
| 2024/04/18 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2024/04/17 | 1,317 | 1,320 | 1,317 | 1,320 | -13 | -1% | 200 |
| 2024/04/16 | 1,333 | 1,333 | 1,333 | 1,333 | +3 | +0.2% | 100 |
101～
150
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
