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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,331 | 1,331 | 1,331 | 1,331 | +1 | +0.1% | 300 |
| 2024/01/30 | 1,330 | 1,331 | 1,330 | 1,330 | -3 | -0.2% | 400 |
| 2024/01/29 | 1,332 | 1,333 | 1,332 | 1,333 | -3 | -0.2% | 900 |
| 2024/01/26 | 1,339 | 1,340 | 1,336 | 1,336 | -3 | -0.2% | 1,400 |
| 2024/01/25 | 1,339 | 1,340 | 1,339 | 1,339 | ±0 | ±0% | 1,500 |
| 2024/01/24 | 1,342 | 1,342 | 1,339 | 1,339 | -3 | -0.2% | 1,200 |
| 2024/01/23 | 1,367 | 1,367 | 1,342 | 1,342 | -15 | -1.1% | 2,300 |
| 2024/01/22 | 1,360 | 1,360 | 1,340 | 1,357 | -4 | -0.3% | 2,200 |
| 2024/01/19 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 700 |
| 2024/01/18 | 1,362 | 1,362 | 1,361 | 1,361 | -6 | -0.4% | 1,100 |
| 2024/01/17 | 1,374 | 1,374 | 1,367 | 1,367 | +4 | +0.3% | 500 |
| 2024/01/16 | 1,360 | 1,375 | 1,360 | 1,363 | -2 | -0.1% | 1,100 |
| 2024/01/15 | 1,365 | 1,375 | 1,365 | 1,365 | -21 | -1.5% | 2,000 |
| 2024/01/12 | 1,409 | 1,427 | 1,367 | 1,386 | -113 | -7.5% | 5,100 |
| 2024/01/11 | 1,499 | 1,529 | 1,499 | 1,499 | +4 | +0.3% | 3,600 |
| 2024/01/10 | 1,485 | 1,495 | 1,485 | 1,495 | -4 | -0.3% | 900 |
| 2024/01/09 | 1,499 | 1,499 | 1,499 | 1,499 | +14 | +0.9% | 100 |
| 2024/01/05 | 1,490 | 1,490 | 1,390 | 1,485 | ±0 | ±0% | 2,000 |
| 2024/01/04 | 1,350 | 1,509 | 1,350 | 1,485 | +135 | +10% | 2,000 |
| 2023/12/29 | 1,343 | 1,350 | 1,343 | 1,350 | +10 | +0.7% | 1,200 |
| 2023/12/28 | 1,333 | 1,340 | 1,333 | 1,340 | +10 | +0.8% | 300 |
| 2023/12/27 | 1,340 | 1,340 | 1,330 | 1,330 | -1 | -0.1% | 4,400 |
| 2023/12/26 | 1,353 | 1,353 | 1,325 | 1,331 | -29 | -2.1% | 7,900 |
| 2023/12/25 | 1,411 | 1,413 | 1,354 | 1,360 | -66 | -4.6% | 10,800 |
| 2023/12/22 | 1,477 | 1,477 | 1,413 | 1,426 | -21 | -1.5% | 2,400 |
| 2023/12/21 | 1,487 | 1,487 | 1,447 | 1,447 | -53 | -3.5% | 2,400 |
| 2023/12/20 | 1,502 | 1,502 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2023/12/19 | 1,518 | 1,518 | 1,510 | 1,510 | -2 | -0.1% | 900 |
| 2023/12/18 | 1,528 | 1,528 | 1,512 | 1,512 | -28 | -1.8% | 3,100 |
| 2023/12/15 | 1,541 | 1,541 | 1,529 | 1,540 | -4 | -0.3% | 400 |
| 2023/12/14 | 1,552 | 1,552 | 1,544 | 1,544 | -16 | -1% | 300 |
| 2023/12/13 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
| 2023/12/12 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 800 |
| 2023/12/11 | 1,544 | 1,575 | 1,544 | 1,561 | -47 | -2.9% | 4,100 |
| 2023/12/08 | 1,608 | 1,608 | 1,608 | 1,608 | +10 | +0.6% | 100 |
| 2023/12/07 | 1,608 | 1,608 | 1,598 | 1,598 | +15 | +0.9% | 600 |
| 2023/12/06 | 1,598 | 1,598 | 1,583 | 1,583 | -12 | -0.8% | 1,000 |
| 2023/12/05 | 1,583 | 1,595 | 1,583 | 1,595 | +12 | +0.8% | 2,100 |
| 2023/12/04 | 1,584 | 1,600 | 1,583 | 1,583 | -12 | -0.8% | 800 |
| 2023/12/01 | 1,608 | 1,608 | 1,587 | 1,595 | ±0 | ±0% | 500 |
| 2023/11/30 | 1,609 | 1,609 | 1,595 | 1,595 | +5 | +0.3% | 200 |
| 2023/11/29 | 1,600 | 1,600 | 1,576 | 1,590 | -8 | -0.5% | 1,400 |
| 2023/11/28 | 1,603 | 1,604 | 1,598 | 1,598 | +2 | +0.1% | 400 |
| 2023/11/27 | 1,607 | 1,607 | 1,596 | 1,596 | - | - | 500 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,600 | 1,610 | 1,598 | 1,598 | -2 | -0.1% | 1,100 |
| 2023/11/21 | 1,604 | 1,604 | 1,600 | 1,600 | +10 | +0.6% | 300 |
| 2023/11/20 | 1,595 | 1,595 | 1,590 | 1,590 | -18 | -1.1% | 1,200 |
| 2023/11/17 | 1,609 | 1,609 | 1,608 | 1,608 | +10 | +0.6% | 900 |
| 2023/11/16 | 1,598 | 1,598 | 1,598 | 1,598 | -4 | -0.2% | 1,200 |
201～
250
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
