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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 1,596 | 1,598 | 1,596 | 1,597 | - | - | 900 |
| 2016/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/13 | 1,648 | 1,648 | 1,590 | 1,590 | -44 | -2.7% | 800 |
| 2016/12/12 | 1,611 | 1,634 | 1,611 | 1,634 | +54 | +3.4% | 1,600 |
| 2016/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,100 |
| 2016/12/08 | 1,580 | 1,585 | 1,568 | 1,580 | - | - | 1,200 |
| 2016/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/06 | 1,564 | 1,564 | 1,564 | 1,564 | ±0 | ±0% | 200 |
| 2016/12/05 | 1,609 | 1,609 | 1,564 | 1,564 | -45 | -2.8% | 900 |
| 2016/12/02 | 1,595 | 1,635 | 1,595 | 1,609 | +54 | +3.5% | 300 |
| 2016/12/01 | 1,589 | 1,589 | 1,555 | 1,555 | -20 | -1.3% | 500 |
| 2016/11/30 | 1,575 | 1,579 | 1,575 | 1,575 | - | - | 300 |
| 2016/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/28 | 1,554 | 1,565 | 1,554 | 1,565 | -14 | -0.9% | 400 |
| 2016/11/25 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 100 |
| 2016/11/24 | 1,559 | 1,579 | 1,550 | 1,579 | - | - | 800 |
| 2016/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/21 | 1,570 | 1,580 | 1,568 | 1,580 | -4 | -0.3% | 1,300 |
| 2016/11/18 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 200 |
| 2016/11/17 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 100 |
| 2016/11/16 | 1,583 | 1,584 | 1,583 | 1,584 | - | - | 500 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/11 | 1,578 | 1,578 | 1,578 | 1,578 | ±0 | ±0% | 100 |
| 2016/11/10 | 1,580 | 1,580 | 1,578 | 1,578 | -2 | -0.1% | 300 |
| 2016/11/09 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2016/11/08 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2016/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/04 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2016/11/02 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2016/11/01 | 1,581 | 1,581 | 1,580 | 1,580 | ±0 | ±0% | 400 |
| 2016/10/31 | 1,580 | 1,580 | 1,580 | 1,580 | +1 | +0.1% | 300 |
| 2016/10/28 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 300 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/25 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 100 |
| 2016/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/21 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 300 |
| 2016/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/19 | 1,595 | 1,595 | 1,595 | 1,595 | +13 | +0.8% | 100 |
| 2016/10/18 | 1,582 | 1,582 | 1,582 | 1,582 | -16 | -1% | 100 |
| 2016/10/17 | 1,598 | 1,598 | 1,598 | 1,598 | +29 | +1.8% | 100 |
| 2016/10/14 | 1,569 | 1,569 | 1,569 | 1,569 | +21 | +1.4% | 100 |
| 2016/10/13 | 1,548 | 1,548 | 1,548 | 1,548 | +1 | +0.1% | 200 |
| 2016/10/12 | 1,537 | 1,547 | 1,535 | 1,547 | -53 | -3.3% | 2,700 |
| 2016/10/11 | 1,600 | 1,600 | 1,600 | 1,600 | -3 | -0.2% | 200 |
| 2016/10/07 | 1,603 | 1,603 | 1,603 | 1,603 | - | - | 100 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
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
