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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,980 | 1,980 | 1,980 | 1,980 | +400 | +25.3% | 46,000 |
| 2015/07/13 | 1,580 | 1,580 | 1,580 | 1,580 | +300 | +23.4% | 6,800 |
| 2015/07/10 | 1,279 | 1,280 | 1,275 | 1,280 | -4 | -0.3% | 700 |
| 2015/07/09 | 1,323 | 1,323 | 1,256 | 1,284 | -41 | -3.1% | 1,000 |
| 2015/07/08 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 100 |
| 2015/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/06 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 400 |
| 2015/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/01 | 1,360 | 1,360 | 1,360 | 1,360 | +30 | +2.3% | 100 |
| 2015/06/30 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2015/06/29 | 1,330 | 1,330 | 1,330 | 1,330 | -2 | -0.2% | 700 |
| 2015/06/26 | 1,335 | 1,335 | 1,332 | 1,332 | -6 | -0.4% | 800 |
| 2015/06/25 | 1,338 | 1,338 | 1,338 | 1,338 | +3 | +0.2% | 100 |
| 2015/06/24 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 600 |
| 2015/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/22 | 1,341 | 1,341 | 1,335 | 1,335 | -3 | -0.2% | 2,100 |
| 2015/06/19 | 1,338 | 1,338 | 1,338 | 1,338 | +2 | +0.1% | 100 |
| 2015/06/18 | 1,336 | 1,336 | 1,336 | 1,336 | - | - | 1,500 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 1,343 | 1,343 | 1,335 | 1,335 | -10 | -0.7% | 400 |
| 2015/06/15 | 1,350 | 1,350 | 1,345 | 1,345 | -15 | -1.1% | 300 |
| 2015/06/12 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 200 |
| 2015/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/10 | 1,360 | 1,360 | 1,360 | 1,360 | +7 | +0.5% | 200 |
| 2015/06/09 | 1,364 | 1,364 | 1,353 | 1,353 | -11 | -0.8% | 600 |
| 2015/06/08 | 1,370 | 1,371 | 1,364 | 1,364 | -6 | -0.4% | 2,000 |
| 2015/06/05 | 1,370 | 1,378 | 1,370 | 1,370 | +10 | +0.7% | 300 |
| 2015/06/04 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 800 |
| 2015/06/03 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 100 |
| 2015/06/02 | 1,365 | 1,365 | 1,365 | 1,365 | +2 | +0.1% | 100 |
| 2015/06/01 | 1,372 | 1,372 | 1,363 | 1,363 | -12 | -0.9% | 700 |
| 2015/05/29 | 1,375 | 1,375 | 1,375 | 1,375 | +2 | +0.1% | 400 |
| 2015/05/28 | 1,373 | 1,373 | 1,373 | 1,373 | -16 | -1.2% | 100 |
| 2015/05/27 | 1,388 | 1,389 | 1,388 | 1,389 | -36 | -2.5% | 1,500 |
| 2015/05/26 | 1,410 | 1,440 | 1,410 | 1,425 | -15 | -1% | 800 |
| 2015/05/25 | 1,424 | 1,451 | 1,424 | 1,440 | +38 | +2.7% | 3,400 |
| 2015/05/22 | 1,402 | 1,402 | 1,402 | 1,402 | -8 | -0.6% | 600 |
| 2015/05/21 | 1,381 | 1,410 | 1,381 | 1,410 | +8 | +0.6% | 600 |
| 2015/05/20 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 200 |
| 2015/05/19 | 1,402 | 1,402 | 1,402 | 1,402 | +2 | +0.1% | 700 |
| 2015/05/18 | 1,401 | 1,401 | 1,400 | 1,400 | -3 | -0.2% | 1,300 |
| 2015/05/15 | 1,352 | 1,403 | 1,352 | 1,403 | +15 | +1.1% | 900 |
| 2015/05/14 | 1,380 | 1,388 | 1,360 | 1,388 | -2 | -0.1% | 1,500 |
| 2015/05/13 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 300 |
| 2015/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/11 | 1,375 | 1,405 | 1,375 | 1,405 | - | - | 300 |
| 2015/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/07 | 1,390 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 400 |
| 2015/05/01 | 1,390 | 1,390 | 1,390 | 1,390 | -25 | -1.8% | 100 |
2251～
2300
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
