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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,405 | 1,405 | 1,390 | 1,390 | -31 | -2.2% | 2,100 |
| 2015/02/17 | 1,390 | 1,422 | 1,390 | 1,421 | +31 | +2.2% | 3,300 |
| 2015/02/16 | 1,388 | 1,390 | 1,370 | 1,390 | +12 | +0.9% | 300 |
| 2015/02/13 | 1,390 | 1,390 | 1,378 | 1,378 | -12 | -0.9% | 400 |
| 2015/02/12 | 1,398 | 1,398 | 1,390 | 1,390 | -8 | -0.6% | 1,100 |
| 2015/02/10 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 100 |
| 2015/02/09 | 1,385 | 1,398 | 1,385 | 1,398 | +20 | +1.5% | 500 |
| 2015/02/06 | 1,385 | 1,385 | 1,373 | 1,378 | +17 | +1.2% | 1,000 |
| 2015/02/05 | 1,352 | 1,361 | 1,352 | 1,361 | -1 | -0.1% | 500 |
| 2015/02/04 | 1,402 | 1,404 | 1,332 | 1,362 | -56 | -3.9% | 3,300 |
| 2015/02/03 | 1,419 | 1,419 | 1,418 | 1,418 | -1 | -0.1% | 300 |
| 2015/02/02 | 1,440 | 1,440 | 1,419 | 1,419 | -9 | -0.6% | 1,200 |
| 2015/01/30 | 1,427 | 1,428 | 1,427 | 1,428 | +22 | +1.6% | 200 |
| 2015/01/29 | 1,428 | 1,428 | 1,406 | 1,406 | +5 | +0.4% | 300 |
| 2015/01/28 | 1,401 | 1,405 | 1,401 | 1,401 | ±0 | ±0% | 500 |
| 2015/01/27 | 1,435 | 1,435 | 1,398 | 1,401 | -34 | -2.4% | 1,500 |
| 2015/01/26 | 1,415 | 1,440 | 1,415 | 1,435 | -10 | -0.7% | 1,700 |
| 2015/01/23 | 1,410 | 1,445 | 1,410 | 1,445 | +6 | +0.4% | 7,000 |
| 2015/01/22 | 1,437 | 1,439 | 1,437 | 1,439 | +38 | +2.7% | 800 |
| 2015/01/21 | 1,401 | 1,401 | 1,401 | 1,401 | -27 | -1.9% | 200 |
| 2015/01/20 | 1,435 | 1,439 | 1,401 | 1,428 | -1 | -0.1% | 800 |
| 2015/01/19 | 1,398 | 1,429 | 1,398 | 1,429 | +31 | +2.2% | 300 |
| 2015/01/16 | 1,440 | 1,440 | 1,381 | 1,398 | -42 | -2.9% | 5,400 |
| 2015/01/15 | 1,559 | 1,559 | 1,422 | 1,440 | -120 | -7.7% | 6,100 |
| 2015/01/14 | 1,625 | 1,625 | 1,560 | 1,560 | -30 | -1.9% | 1,600 |
| 2015/01/13 | 1,707 | 1,707 | 1,521 | 1,590 | -208 | -11.6% | 8,000 |
| 2015/01/09 | 1,801 | 1,801 | 1,798 | 1,798 | -13 | -0.7% | 300 |
| 2015/01/08 | 1,810 | 1,811 | 1,810 | 1,811 | - | - | 700 |
| 2015/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/06 | 1,803 | 1,803 | 1,802 | 1,802 | +1 | +0.1% | 400 |
| 2015/01/05 | 1,801 | 1,801 | 1,801 | 1,801 | +1 | +0.1% | 200 |
| 2014/12/30 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 600 |
| 2014/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/26 | 1,762 | 1,790 | 1,762 | 1,762 | -21 | -1.2% | 300 |
| 2014/12/25 | 1,789 | 1,789 | 1,750 | 1,783 | -6 | -0.3% | 11,500 |
| 2014/12/24 | 1,787 | 1,789 | 1,770 | 1,789 | -3 | -0.2% | 12,500 |
| 2014/12/22 | 1,790 | 1,792 | 1,790 | 1,792 | -8 | -0.4% | 200 |
| 2014/12/19 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2014/12/18 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 300 |
| 2014/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/16 | 1,770 | 1,770 | 1,770 | 1,770 | -10 | -0.6% | 10,700 |
| 2014/12/15 | 1,783 | 1,783 | 1,780 | 1,780 | -3 | -0.2% | 1,100 |
| 2014/12/12 | 1,783 | 1,783 | 1,783 | 1,783 | +1 | +0.1% | 600 |
| 2014/12/11 | 1,782 | 1,782 | 1,782 | 1,782 | +1 | +0.1% | 100 |
| 2014/12/10 | 1,783 | 1,783 | 1,781 | 1,781 | -19 | -1.1% | 500 |
| 2014/12/09 | 1,823 | 1,823 | 1,783 | 1,800 | -25 | -1.4% | 900 |
| 2014/12/08 | 1,820 | 1,825 | 1,801 | 1,825 | +25 | +1.4% | 300 |
| 2014/12/05 | 1,806 | 1,806 | 1,800 | 1,800 | -24 | -1.3% | 500 |
| 2014/12/04 | 1,802 | 1,824 | 1,802 | 1,824 | -3 | -0.2% | 200 |
| 2014/12/03 | 1,791 | 1,827 | 1,787 | 1,827 | +27 | +1.5% | 700 |
2351～
2400
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
