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 |
---|---|---|---|---|---|---|---|
2013/09/09 | 183,800 | 183,800 | 181,000 | 181,000 | ±0 | ±0% | 6 |
2013/09/06 | 181,000 | 181,000 | 181,000 | 181,000 | -900 | -0.5% | 1 |
2013/09/05 | 181,000 | 181,900 | 180,000 | 181,900 | +1,700 | +0.9% | 9 |
2013/09/04 | 182,500 | 184,200 | 180,200 | 180,200 | -2,800 | -1.5% | 10 |
2013/09/03 | 182,900 | 183,000 | 182,900 | 183,000 | +600 | +0.3% | 4 |
2013/09/02 | 178,400 | 182,400 | 178,400 | 182,400 | +2,300 | +1.3% | 16 |
2013/08/30 | 180,000 | 180,100 | 180,000 | 180,100 | -2,900 | -1.6% | 4 |
2013/08/29 | 182,800 | 183,000 | 182,800 | 183,000 | - | - | 6 |
2013/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/27 | 182,500 | 184,800 | 182,500 | 184,800 | +2,300 | +1.3% | 3 |
2013/08/26 | 182,500 | 182,500 | 182,500 | 182,500 | -2,300 | -1.2% | 2 |
2013/08/23 | 184,100 | 184,800 | 184,100 | 184,800 | +800 | +0.4% | 4 |
2013/08/22 | 184,000 | 184,000 | 184,000 | 184,000 | -4,800 | -2.5% | 1 |
2013/08/21 | 186,000 | 188,800 | 183,600 | 188,800 | - | - | 12 |
2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/19 | 185,800 | 185,800 | 185,800 | 185,800 | +800 | +0.4% | 1 |
2013/08/16 | 184,000 | 185,000 | 183,900 | 185,000 | +3,200 | +1.8% | 4 |
2013/08/15 | 180,100 | 181,800 | 180,100 | 181,800 | +1,700 | +0.9% | 6 |
2013/08/14 | 187,800 | 187,800 | 180,000 | 180,100 | -4,400 | -2.4% | 18 |
2013/08/13 | 182,500 | 184,500 | 182,500 | 184,500 | +2,000 | +1.1% | 4 |
2013/08/12 | 183,000 | 184,000 | 182,500 | 182,500 | -1,700 | -0.9% | 7 |
2013/08/09 | 184,300 | 184,300 | 184,200 | 184,200 | -800 | -0.4% | 3 |
2013/08/08 | 186,900 | 186,900 | 185,000 | 185,000 | -500 | -0.3% | 5 |
2013/08/07 | 187,600 | 189,800 | 185,000 | 185,500 | -4,500 | -2.4% | 12 |
2013/08/06 | 190,000 | 193,000 | 189,600 | 190,000 | ±0 | ±0% | 9 |
2013/08/05 | 192,000 | 192,800 | 190,000 | 190,000 | -4,000 | -2.1% | 6 |
2013/08/02 | 190,000 | 194,000 | 190,000 | 194,000 | +4,200 | +2.2% | 3 |
2013/08/01 | 190,000 | 190,000 | 184,700 | 189,800 | -200 | -0.1% | 7 |
2013/07/31 | 190,000 | 193,800 | 190,000 | 190,000 | ±0 | ±0% | 4 |
2013/07/30 | 190,000 | 190,800 | 190,000 | 190,000 | +500 | +0.3% | 10 |
2013/07/29 | 189,500 | 190,000 | 186,000 | 189,500 | -3,500 | -1.8% | 18 |
2013/07/26 | 190,000 | 193,000 | 190,000 | 193,000 | +3,000 | +1.6% | 5 |
2013/07/25 | 189,000 | 190,000 | 188,000 | 190,000 | ±0 | ±0% | 10 |
2013/07/24 | 185,700 | 190,000 | 184,000 | 190,000 | +4,300 | +2.3% | 12 |
2013/07/23 | 190,000 | 190,000 | 183,100 | 185,700 | -4,300 | -2.3% | 16 |
2013/07/22 | 190,000 | 190,000 | 190,000 | 190,000 | -2,100 | -1.1% | 4 |
2013/07/19 | 202,400 | 202,400 | 192,000 | 192,100 | -6,300 | -3.2% | 37 |
2013/07/18 | 215,100 | 215,100 | 198,100 | 198,400 | +7,400 | +3.9% | 143 |
2013/07/17 | 187,400 | 195,000 | 186,000 | 191,000 | +4,900 | +2.6% | 29 |
2013/07/16 | 185,700 | 187,000 | 180,200 | 186,100 | -3,600 | -1.9% | 49 |
2013/07/12 | 186,200 | 189,700 | 185,300 | 189,700 | ±0 | ±0% | 7 |
2013/07/11 | 189,700 | 189,700 | 189,700 | 189,700 | ±0 | ±0% | 1 |
2013/07/10 | 190,800 | 190,800 | 189,700 | 189,700 | -5,100 | -2.6% | 9 |
2013/07/09 | 194,900 | 195,000 | 191,000 | 194,800 | +800 | +0.4% | 20 |
2013/07/08 | 186,700 | 194,000 | 186,700 | 194,000 | +2,000 | +1% | 26 |
2013/07/05 | 190,500 | 192,000 | 190,000 | 192,000 | +4,000 | +2.1% | 6 |
2013/07/04 | 181,600 | 188,800 | 177,000 | 188,000 | +6,400 | +3.5% | 23 |
2013/07/03 | 181,700 | 181,800 | 175,000 | 181,600 | -100 | -0.1% | 22 |
2013/07/02 | 173,000 | 181,700 | 172,000 | 181,700 | +11,000 | +6.4% | 24 |
2013/07/01 | 171,100 | 174,700 | 167,000 | 170,700 | -3,300 | -1.9% | 18 |
2701~
2750
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