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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 2,549 | 2,549 | 2,516 | 2,516 | -33 | -1.3% | 4,600 |
2017/07/27 | 2,558 | 2,558 | 2,535 | 2,549 | +18 | +0.7% | 1,100 |
2017/07/26 | 2,579 | 2,579 | 2,531 | 2,531 | -38 | -1.5% | 2,700 |
2017/07/25 | 2,567 | 2,569 | 2,560 | 2,569 | ±0 | ±0% | 1,200 |
2017/07/24 | 2,549 | 2,590 | 2,530 | 2,569 | +17 | +0.7% | 5,200 |
2017/07/21 | 2,560 | 2,600 | 2,549 | 2,552 | -15 | -0.6% | 14,500 |
2017/07/20 | 2,521 | 2,567 | 2,502 | 2,567 | +65 | +2.6% | 8,100 |
2017/07/19 | 2,479 | 2,509 | 2,471 | 2,502 | +22 | +0.9% | 8,200 |
2017/07/18 | 2,521 | 2,524 | 2,474 | 2,480 | -55 | -2.2% | 16,800 |
2017/07/14 | 2,532 | 2,548 | 2,528 | 2,535 | -31 | -1.2% | 5,000 |
2017/07/13 | 2,625 | 2,649 | 2,550 | 2,566 | +109 | +4.4% | 37,000 |
2017/07/12 | 2,467 | 2,467 | 2,423 | 2,457 | -29 | -1.2% | 6,500 |
2017/07/11 | 2,666 | 2,748 | 2,430 | 2,486 | -114 | -4.4% | 51,800 |
2017/07/10 | 2,600 | 2,600 | 2,600 | 2,600 | +500 | +23.8% | 5,400 |
2017/07/07 | 2,079 | 2,100 | 2,079 | 2,100 | +23 | +1.1% | 1,000 |
2017/07/06 | 2,056 | 2,079 | 2,056 | 2,077 | +21 | +1% | 900 |
2017/07/05 | 2,056 | 2,056 | 2,056 | 2,056 | -1 | ±0% | 500 |
2017/07/04 | 2,066 | 2,066 | 2,057 | 2,057 | - | - | 1,400 |
2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/06/30 | 2,056 | 2,056 | 2,056 | 2,056 | ±0 | ±0% | 100 |
2017/06/29 | 2,050 | 2,056 | 2,050 | 2,056 | -29 | -1.4% | 1,400 |
2017/06/28 | 2,069 | 2,101 | 2,069 | 2,085 | +16 | +0.8% | 2,900 |
2017/06/27 | 2,050 | 2,085 | 2,050 | 2,069 | +22 | +1.1% | 800 |
2017/06/26 | 2,051 | 2,051 | 2,047 | 2,047 | +1 | ±0% | 500 |
2017/06/23 | 2,045 | 2,046 | 2,045 | 2,046 | +1 | ±0% | 300 |
2017/06/22 | 2,035 | 2,045 | 2,035 | 2,045 | +10 | +0.5% | 800 |
2017/06/21 | 2,035 | 2,039 | 2,035 | 2,035 | +3 | +0.1% | 700 |
2017/06/20 | 2,033 | 2,040 | 2,032 | 2,032 | -19 | -0.9% | 1,100 |
2017/06/19 | 2,030 | 2,051 | 2,030 | 2,051 | +21 | +1% | 1,300 |
2017/06/16 | 2,028 | 2,030 | 2,028 | 2,030 | +2 | +0.1% | 700 |
2017/06/15 | 2,028 | 2,028 | 2,028 | 2,028 | +16 | +0.8% | 400 |
2017/06/14 | 2,010 | 2,013 | 2,010 | 2,012 | +2 | +0.1% | 1,300 |
2017/06/13 | 2,012 | 2,012 | 2,010 | 2,010 | -2 | -0.1% | 600 |
2017/06/12 | 2,008 | 2,015 | 2,008 | 2,012 | -1 | ±0% | 1,100 |
2017/06/09 | 2,014 | 2,014 | 2,013 | 2,013 | -1 | ±0% | 200 |
2017/06/08 | 2,002 | 2,014 | 2,002 | 2,014 | +12 | +0.6% | 300 |
2017/06/07 | 2,002 | 2,002 | 2,002 | 2,002 | -17 | -0.8% | 1,000 |
2017/06/06 | 2,021 | 2,023 | 2,016 | 2,019 | +2 | +0.1% | 1,400 |
2017/06/05 | 2,006 | 2,017 | 2,006 | 2,017 | -19 | -0.9% | 400 |
2017/06/02 | 2,028 | 2,036 | 2,027 | 2,036 | +6 | +0.3% | 1,500 |
2017/06/01 | 2,029 | 2,030 | 1,990 | 2,030 | +1 | ±0% | 4,000 |
2017/05/31 | 1,986 | 2,029 | 1,986 | 2,029 | +34 | +1.7% | 1,000 |
2017/05/30 | 2,000 | 2,000 | 1,995 | 1,995 | +13 | +0.7% | 800 |
2017/05/29 | 1,955 | 1,982 | 1,950 | 1,982 | -118 | -5.6% | 10,700 |
2017/05/26 | 2,070 | 2,100 | 2,056 | 2,100 | +23 | +1.1% | 7,500 |
2017/05/25 | 2,074 | 2,077 | 2,067 | 2,077 | ±0 | ±0% | 2,400 |
2017/05/24 | 2,100 | 2,100 | 2,068 | 2,077 | -29 | -1.4% | 2,300 |
2017/05/23 | 2,109 | 2,109 | 2,106 | 2,106 | -2 | -0.1% | 500 |
2017/05/22 | 2,121 | 2,121 | 2,093 | 2,108 | -21 | -1% | 3,100 |
2017/05/19 | 2,116 | 2,129 | 2,092 | 2,129 | +13 | +0.6% | 500 |
1751~
1800
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