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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,375 | 1,376 | 1,364 | 1,375 | +3 | +0.2% | 800 |
| 2015/04/09 | 1,375 | 1,375 | 1,372 | 1,372 | -3 | -0.2% | 500 |
| 2015/04/08 | 1,375 | 1,375 | 1,372 | 1,375 | ±0 | ±0% | 1,800 |
| 2015/04/07 | 1,374 | 1,375 | 1,374 | 1,375 | - | - | 300 |
| 2015/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/01 | 1,371 | 1,371 | 1,371 | 1,371 | - | - | 300 |
| 2015/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2015/03/27 | 1,374 | 1,400 | 1,370 | 1,370 | +5 | +0.4% | 400 |
| 2015/03/26 | 1,398 | 1,398 | 1,364 | 1,365 | - | - | 600 |
| 2015/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/24 | 1,387 | 1,387 | 1,376 | 1,376 | +1 | +0.1% | 800 |
| 2015/03/23 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 100 |
| 2015/03/20 | 1,362 | 1,370 | 1,362 | 1,370 | +5 | +0.4% | 200 |
| 2015/03/19 | 1,378 | 1,378 | 1,365 | 1,365 | - | - | 1,100 |
| 2015/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/17 | 1,408 | 1,408 | 1,408 | 1,408 | ±0 | ±0% | 100 |
| 2015/03/16 | 1,400 | 1,409 | 1,400 | 1,408 | +8 | +0.6% | 800 |
| 2015/03/13 | 1,388 | 1,400 | 1,388 | 1,400 | - | - | 600 |
| 2015/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/10 | 1,400 | 1,400 | 1,400 | 1,400 | -15 | -1.1% | 900 |
| 2015/03/09 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 1,200 |
| 2015/03/06 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 1,300 |
| 2015/03/05 | 1,440 | 1,440 | 1,436 | 1,440 | ±0 | ±0% | 2,300 |
| 2015/03/04 | 1,437 | 1,440 | 1,437 | 1,440 | - | - | 3,700 |
| 2015/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/02 | 1,439 | 1,439 | 1,437 | 1,437 | -2 | -0.1% | 400 |
| 2015/02/27 | 1,403 | 1,439 | 1,403 | 1,439 | +36 | +2.6% | 1,100 |
| 2015/02/26 | 1,403 | 1,403 | 1,403 | 1,403 | +2 | +0.1% | 400 |
| 2015/02/25 | 1,401 | 1,401 | 1,395 | 1,401 | +11 | +0.8% | 600 |
| 2015/02/24 | 1,390 | 1,390 | 1,390 | 1,390 | -11 | -0.8% | 100 |
| 2015/02/23 | 1,392 | 1,401 | 1,392 | 1,401 | +38 | +2.8% | 1,100 |
| 2015/02/20 | 1,380 | 1,391 | 1,363 | 1,363 | +2 | +0.1% | 800 |
| 2015/02/19 | 1,381 | 1,389 | 1,359 | 1,361 | -29 | -2.1% | 3,200 |
| 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 |
2451～
2500
件表示中 / 3685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 | 171,700円 | -32.0% | - | 0.00% | - | 0.75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 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| アールエイジ | 81,000円 | -32.3% | -57.0% | 4.44% | 11.06倍 | 0.56倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| フォーライフ | 62,000円 | +5.1% | +137.0% | 4.44% | 4.51倍 | 0.67倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
市場注目の銘柄
チャート関連のコラム
