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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,301 | 1,334 | 1,301 | 1,330 | -5 | -0.4% | 700 |
| 2024/04/12 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 200 |
| 2024/04/11 | 1,340 | 1,340 | 1,309 | 1,335 | +25 | +1.9% | 900 |
| 2024/04/10 | 1,291 | 1,320 | 1,285 | 1,310 | -2 | -0.2% | 900 |
| 2024/04/09 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 100 |
| 2024/04/08 | 1,286 | 1,312 | 1,286 | 1,312 | -3 | -0.2% | 200 |
| 2024/04/05 | 1,315 | 1,315 | 1,315 | 1,315 | -1 | -0.1% | 100 |
| 2024/04/04 | 1,286 | 1,316 | 1,286 | 1,316 | +9 | +0.7% | 400 |
| 2024/04/03 | 1,307 | 1,307 | 1,307 | 1,307 | - | - | 100 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,307 | 1,307 | 1,307 | 1,307 | +6 | +0.5% | 100 |
| 2024/03/29 | 1,301 | 1,301 | 1,301 | 1,301 | -15 | -1.1% | 100 |
| 2024/03/28 | 1,330 | 1,330 | 1,316 | 1,316 | +16 | +1.2% | 300 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | +17 | +1.3% | 400 |
| 2024/03/26 | 1,300 | 1,300 | 1,283 | 1,283 | -17 | -1.3% | 500 |
| 2024/03/25 | 1,295 | 1,326 | 1,271 | 1,300 | +10 | +0.8% | 3,300 |
| 2024/03/22 | 1,268 | 1,290 | 1,268 | 1,290 | +10 | +0.8% | 1,200 |
| 2024/03/21 | 1,257 | 1,289 | 1,257 | 1,280 | +23 | +1.8% | 700 |
| 2024/03/19 | 1,275 | 1,286 | 1,256 | 1,257 | -31 | -2.4% | 500 |
| 2024/03/18 | 1,260 | 1,288 | 1,260 | 1,288 | +38 | +3% | 700 |
| 2024/03/15 | 1,260 | 1,261 | 1,250 | 1,250 | -10 | -0.8% | 500 |
| 2024/03/14 | 1,260 | 1,260 | 1,260 | 1,260 | -1 | -0.1% | 200 |
| 2024/03/13 | 1,279 | 1,279 | 1,261 | 1,261 | -21 | -1.6% | 1,200 |
| 2024/03/12 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 200 |
| 2024/03/11 | 1,251 | 1,298 | 1,251 | 1,282 | +31 | +2.5% | 900 |
| 2024/03/08 | 1,270 | 1,270 | 1,251 | 1,251 | -19 | -1.5% | 300 |
| 2024/03/07 | 1,303 | 1,303 | 1,270 | 1,270 | -16 | -1.2% | 600 |
| 2024/03/06 | 1,285 | 1,286 | 1,285 | 1,286 | +31 | +2.5% | 500 |
| 2024/03/05 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4% | 300 |
| 2024/03/04 | 1,285 | 1,285 | 1,251 | 1,273 | -12 | -0.9% | 800 |
| 2024/03/01 | 1,290 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 800 |
| 2024/02/29 | 1,276 | 1,306 | 1,276 | 1,285 | +9 | +0.7% | 400 |
| 2024/02/28 | 1,276 | 1,277 | 1,276 | 1,276 | +26 | +2.1% | 600 |
| 2024/02/27 | 1,248 | 1,250 | 1,248 | 1,250 | +2 | +0.2% | 200 |
| 2024/02/26 | 1,256 | 1,260 | 1,248 | 1,248 | +3 | +0.2% | 1,300 |
| 2024/02/22 | 1,240 | 1,258 | 1,240 | 1,245 | +5 | +0.4% | 1,500 |
| 2024/02/21 | 1,225 | 1,240 | 1,225 | 1,240 | +20 | +1.6% | 600 |
| 2024/02/20 | 1,217 | 1,223 | 1,217 | 1,220 | +3 | +0.2% | 800 |
| 2024/02/19 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 300 |
| 2024/02/16 | 1,203 | 1,230 | 1,203 | 1,217 | +15 | +1.2% | 9,200 |
| 2024/02/15 | 1,265 | 1,268 | 1,202 | 1,202 | -87 | -6.7% | 3,700 |
| 2024/02/14 | 1,294 | 1,294 | 1,289 | 1,289 | -11 | -0.8% | 800 |
| 2024/02/13 | 1,302 | 1,302 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2024/02/09 | 1,312 | 1,312 | 1,300 | 1,300 | -12 | -0.9% | 2,500 |
| 2024/02/08 | 1,331 | 1,331 | 1,312 | 1,312 | -19 | -1.4% | 800 |
| 2024/02/07 | 1,336 | 1,340 | 1,331 | 1,331 | +5 | +0.4% | 500 |
| 2024/02/06 | 1,321 | 1,326 | 1,321 | 1,326 | +5 | +0.4% | 300 |
| 2024/02/05 | 1,340 | 1,340 | 1,321 | 1,321 | -2 | -0.2% | 1,900 |
| 2024/02/02 | 1,331 | 1,331 | 1,322 | 1,323 | -8 | -0.6% | 1,700 |
| 2024/02/01 | 1,331 | 1,340 | 1,331 | 1,331 | ±0 | ±0% | 900 |
151～
200
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
