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 |
---|---|---|---|---|---|---|---|
2017/10/11 | 2,773 | 2,773 | 2,721 | 2,732 | -41 | -1.5% | 3,100 |
2017/10/10 | 2,786 | 2,814 | 2,756 | 2,773 | -41 | -1.5% | 11,200 |
2017/10/06 | 2,811 | 2,830 | 2,708 | 2,814 | +153 | +5.7% | 27,100 |
2017/10/05 | 2,651 | 2,670 | 2,607 | 2,661 | +31 | +1.2% | 4,000 |
2017/10/04 | 2,591 | 2,649 | 2,591 | 2,630 | +46 | +1.8% | 1,600 |
2017/10/03 | 2,558 | 2,645 | 2,555 | 2,584 | +57 | +2.3% | 5,900 |
2017/10/02 | 2,530 | 2,531 | 2,527 | 2,527 | -3 | -0.1% | 600 |
2017/09/29 | 2,558 | 2,558 | 2,519 | 2,530 | -30 | -1.2% | 2,700 |
2017/09/28 | 2,558 | 2,560 | 2,558 | 2,560 | +15 | +0.6% | 200 |
2017/09/27 | 2,519 | 2,545 | 2,519 | 2,545 | -24 | -0.9% | 500 |
2017/09/26 | 2,568 | 2,569 | 2,568 | 2,569 | +1 | ±0% | 300 |
2017/09/25 | 2,550 | 2,568 | 2,550 | 2,568 | +19 | +0.7% | 400 |
2017/09/22 | 2,547 | 2,549 | 2,546 | 2,549 | -29 | -1.1% | 700 |
2017/09/21 | 2,597 | 2,597 | 2,540 | 2,578 | +24 | +0.9% | 6,400 |
2017/09/20 | 2,588 | 2,588 | 2,552 | 2,554 | -36 | -1.4% | 2,900 |
2017/09/19 | 2,590 | 2,590 | 2,540 | 2,590 | +2 | +0.1% | 4,400 |
2017/09/15 | 2,588 | 2,588 | 2,588 | 2,588 | -2 | -0.1% | 100 |
2017/09/14 | 2,534 | 2,590 | 2,534 | 2,590 | +56 | +2.2% | 2,700 |
2017/09/13 | 2,524 | 2,534 | 2,524 | 2,534 | +8 | +0.3% | 300 |
2017/09/12 | 2,532 | 2,532 | 2,526 | 2,526 | -11 | -0.4% | 200 |
2017/09/11 | 2,549 | 2,550 | 2,534 | 2,537 | +7 | +0.3% | 1,400 |
2017/09/08 | 2,519 | 2,532 | 2,518 | 2,530 | +10 | +0.4% | 1,700 |
2017/09/07 | 2,520 | 2,575 | 2,519 | 2,520 | +20 | +0.8% | 3,900 |
2017/09/06 | 2,476 | 2,508 | 2,475 | 2,500 | -19 | -0.8% | 700 |
2017/09/05 | 2,501 | 2,519 | 2,485 | 2,519 | +29 | +1.2% | 3,100 |
2017/09/04 | 2,495 | 2,495 | 2,490 | 2,490 | -4 | -0.2% | 600 |
2017/09/01 | 2,494 | 2,494 | 2,493 | 2,494 | ±0 | ±0% | 700 |
2017/08/31 | 2,484 | 2,496 | 2,484 | 2,494 | +13 | +0.5% | 500 |
2017/08/30 | 2,485 | 2,485 | 2,481 | 2,481 | -4 | -0.2% | 1,000 |
2017/08/29 | 2,485 | 2,485 | 2,485 | 2,485 | ±0 | ±0% | 100 |
2017/08/28 | 2,485 | 2,485 | 2,485 | 2,485 | +5 | +0.2% | 300 |
2017/08/25 | 2,500 | 2,500 | 2,480 | 2,480 | - | - | 1,000 |
2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/23 | 2,500 | 2,500 | 2,500 | 2,500 | -15 | -0.6% | 200 |
2017/08/22 | 2,487 | 2,533 | 2,470 | 2,515 | +25 | +1% | 3,500 |
2017/08/21 | 2,480 | 2,490 | 2,480 | 2,490 | +11 | +0.4% | 1,600 |
2017/08/18 | 2,480 | 2,489 | 2,479 | 2,479 | -11 | -0.4% | 700 |
2017/08/17 | 2,481 | 2,494 | 2,480 | 2,490 | +8 | +0.3% | 900 |
2017/08/16 | 2,485 | 2,500 | 2,480 | 2,482 | - | - | 3,800 |
2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/08/14 | 2,494 | 2,494 | 2,470 | 2,490 | -9 | -0.4% | 3,300 |
2017/08/10 | 2,501 | 2,501 | 2,498 | 2,499 | -14 | -0.6% | 1,700 |
2017/08/09 | 2,533 | 2,533 | 2,510 | 2,513 | -7 | -0.3% | 1,700 |
2017/08/08 | 2,540 | 2,540 | 2,520 | 2,520 | -12 | -0.5% | 900 |
2017/08/07 | 2,514 | 2,532 | 2,495 | 2,532 | +37 | +1.5% | 2,100 |
2017/08/04 | 2,501 | 2,534 | 2,480 | 2,495 | -5 | -0.2% | 3,100 |
2017/08/03 | 2,520 | 2,528 | 2,480 | 2,500 | -9 | -0.4% | 3,500 |
2017/08/02 | 2,506 | 2,526 | 2,506 | 2,509 | +2 | +0.1% | 1,600 |
2017/08/01 | 2,519 | 2,545 | 2,507 | 2,507 | +5 | +0.2% | 4,600 |
2017/07/31 | 2,523 | 2,526 | 2,501 | 2,502 | -14 | -0.6% | 1,700 |
1701~
1750
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