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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 3,605 | 3,660 | 3,600 | 3,620 | +20 | +0.6% | 4,900 |
| 2018/07/17 | 3,730 | 3,730 | 3,600 | 3,600 | -135 | -3.6% | 5,200 |
| 2018/07/13 | 3,755 | 3,795 | 3,670 | 3,735 | -90 | -2.4% | 16,400 |
| 2018/07/12 | 3,950 | 3,950 | 3,750 | 3,825 | +575 | +17.7% | 55,800 |
| 2018/07/11 | 3,135 | 3,355 | 3,010 | 3,250 | +65 | +2% | 9,700 |
| 2018/07/10 | 3,200 | 3,200 | 3,075 | 3,185 | -15 | -0.5% | 3,600 |
| 2018/07/09 | 3,105 | 3,200 | 3,105 | 3,200 | +95 | +3.1% | 8,000 |
| 2018/07/06 | 3,125 | 3,125 | 3,070 | 3,105 | +25 | +0.8% | 2,100 |
| 2018/07/05 | 2,952 | 3,130 | 2,952 | 3,080 | +118 | +4% | 4,500 |
| 2018/07/04 | 2,970 | 2,970 | 2,960 | 2,962 | -8 | -0.3% | 900 |
| 2018/07/03 | 3,000 | 3,000 | 2,970 | 2,970 | -28 | -0.9% | 800 |
| 2018/07/02 | 3,000 | 3,000 | 2,986 | 2,998 | -7 | -0.2% | 2,000 |
| 2018/06/29 | 2,991 | 3,005 | 2,973 | 3,005 | +5 | +0.2% | 1,600 |
| 2018/06/28 | 2,987 | 3,000 | 2,987 | 3,000 | -25 | -0.8% | 200 |
| 2018/06/27 | 2,986 | 3,025 | 2,986 | 3,025 | ±0 | ±0% | 800 |
| 2018/06/26 | 3,060 | 3,060 | 2,972 | 3,025 | -35 | -1.1% | 900 |
| 2018/06/25 | 3,060 | 3,065 | 3,060 | 3,060 | +10 | +0.3% | 600 |
| 2018/06/22 | 3,115 | 3,115 | 3,050 | 3,050 | ±0 | ±0% | 600 |
| 2018/06/21 | 3,050 | 3,050 | 3,050 | 3,050 | ±0 | ±0% | 100 |
| 2018/06/20 | 3,120 | 3,120 | 3,005 | 3,050 | -5 | -0.2% | 1,000 |
| 2018/06/19 | 3,130 | 3,135 | 3,055 | 3,055 | -145 | -4.5% | 2,500 |
1651～
1700
件表示中 / 3715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 | 171,400円 | -32.0% | - | 0.00% | - | 0.75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 |
| アールエイジ | 83,700円 | -32.3% | -57.0% | 4.30% | 11.43倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ストライダース | 28,900円 | +2.7% | +5.9% | 1.73% | 37.15倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
