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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,660 | 3,695 | 3,650 | 3,695 | +35 | +1% | 1,600 |
| 2018/09/27 | 3,655 | 3,660 | 3,640 | 3,660 | ±0 | ±0% | 700 |
| 2018/09/26 | 3,635 | 3,680 | 3,635 | 3,660 | -5 | -0.1% | 1,600 |
| 2018/09/25 | 3,630 | 3,665 | 3,600 | 3,665 | +30 | +0.8% | 700 |
| 2018/09/21 | 3,565 | 3,635 | 3,555 | 3,635 | +70 | +2% | 1,900 |
| 2018/09/20 | 3,580 | 3,580 | 3,565 | 3,565 | -15 | -0.4% | 500 |
| 2018/09/19 | 3,620 | 3,620 | 3,580 | 3,580 | -45 | -1.2% | 1,700 |
| 2018/09/18 | 3,600 | 3,630 | 3,600 | 3,625 | +25 | +0.7% | 1,000 |
| 2018/09/14 | 3,420 | 3,600 | 3,420 | 3,600 | +185 | +5.4% | 3,100 |
| 2018/09/13 | 3,400 | 3,415 | 3,400 | 3,415 | -30 | -0.9% | 1,000 |
| 2018/09/12 | 3,465 | 3,465 | 3,440 | 3,445 | -35 | -1% | 1,100 |
| 2018/09/11 | 3,480 | 3,480 | 3,480 | 3,480 | +25 | +0.7% | 100 |
| 2018/09/10 | 3,480 | 3,490 | 3,455 | 3,455 | -35 | -1% | 600 |
| 2018/09/07 | 3,480 | 3,490 | 3,480 | 3,490 | -15 | -0.4% | 800 |
| 2018/09/06 | 3,540 | 3,540 | 3,505 | 3,505 | -20 | -0.6% | 1,200 |
| 2018/09/05 | 3,565 | 3,565 | 3,525 | 3,525 | -40 | -1.1% | 600 |
| 2018/09/04 | 3,595 | 3,595 | 3,565 | 3,565 | -30 | -0.8% | 400 |
| 2018/09/03 | 3,595 | 3,595 | 3,590 | 3,595 | +50 | +1.4% | 1,100 |
| 2018/08/31 | 3,585 | 3,585 | 3,535 | 3,545 | -40 | -1.1% | 600 |
| 2018/08/30 | 3,550 | 3,680 | 3,550 | 3,585 | +40 | +1.1% | 6,300 |
| 2018/08/29 | 3,460 | 3,545 | 3,460 | 3,545 | +85 | +2.5% | 800 |
| 2018/08/28 | 3,415 | 3,500 | 3,415 | 3,460 | +55 | +1.6% | 1,400 |
| 2018/08/27 | 3,335 | 3,410 | 3,335 | 3,405 | +15 | +0.4% | 3,400 |
| 2018/08/24 | 3,400 | 3,400 | 3,370 | 3,390 | -10 | -0.3% | 2,100 |
| 2018/08/23 | 3,395 | 3,400 | 3,395 | 3,400 | -25 | -0.7% | 200 |
| 2018/08/22 | 3,400 | 3,425 | 3,400 | 3,425 | +20 | +0.6% | 200 |
| 2018/08/21 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 300 |
| 2018/08/20 | 3,450 | 3,450 | 3,405 | 3,405 | -85 | -2.4% | 1,000 |
| 2018/08/17 | 3,490 | 3,560 | 3,490 | 3,490 | +30 | +0.9% | 700 |
| 2018/08/16 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 100 |
| 2018/08/15 | 3,510 | 3,510 | 3,455 | 3,455 | -60 | -1.7% | 1,200 |
| 2018/08/14 | 3,510 | 3,520 | 3,510 | 3,515 | +10 | +0.3% | 1,600 |
| 2018/08/13 | 3,595 | 3,595 | 3,505 | 3,505 | -95 | -2.6% | 1,700 |
| 2018/08/10 | 3,600 | 3,600 | 3,600 | 3,600 | +30 | +0.8% | 1,000 |
| 2018/08/09 | 3,545 | 3,570 | 3,545 | 3,570 | +20 | +0.6% | 300 |
| 2018/08/08 | 3,595 | 3,595 | 3,550 | 3,550 | -35 | -1% | 700 |
| 2018/08/07 | 3,570 | 3,585 | 3,570 | 3,585 | +15 | +0.4% | 500 |
| 2018/08/06 | 3,575 | 3,615 | 3,560 | 3,570 | -5 | -0.1% | 900 |
| 2018/08/03 | 3,560 | 3,590 | 3,560 | 3,575 | +20 | +0.6% | 500 |
| 2018/08/02 | 3,620 | 3,620 | 3,555 | 3,555 | -70 | -1.9% | 1,500 |
| 2018/08/01 | 3,625 | 3,625 | 3,625 | 3,625 | +30 | +0.8% | 200 |
| 2018/07/31 | 3,620 | 3,620 | 3,570 | 3,595 | +20 | +0.6% | 800 |
| 2018/07/30 | 3,590 | 3,635 | 3,570 | 3,575 | -15 | -0.4% | 2,600 |
| 2018/07/27 | 3,605 | 3,640 | 3,590 | 3,590 | -15 | -0.4% | 1,100 |
| 2018/07/26 | 3,585 | 3,610 | 3,565 | 3,605 | +15 | +0.4% | 900 |
| 2018/07/25 | 3,625 | 3,625 | 3,590 | 3,590 | -25 | -0.7% | 1,500 |
| 2018/07/24 | 3,615 | 3,625 | 3,615 | 3,615 | +15 | +0.4% | 1,000 |
| 2018/07/23 | 3,600 | 3,600 | 3,600 | 3,600 | -10 | -0.3% | 800 |
| 2018/07/20 | 3,610 | 3,650 | 3,610 | 3,610 | -30 | -0.8% | 900 |
| 2018/07/19 | 3,640 | 3,665 | 3,605 | 3,640 | +20 | +0.6% | 1,700 |
1501～
1550
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
