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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/06/28 | 168,200 | 174,000 | 168,200 | 174,000 | +6,200 | +3.7% | 6 |
| 2013/06/27 | 165,700 | 167,800 | 163,100 | 167,800 | +2,100 | +1.3% | 9 |
| 2013/06/26 | 166,000 | 166,000 | 165,700 | 165,700 | -4,300 | -2.5% | 6 |
| 2013/06/25 | 172,200 | 172,200 | 168,900 | 170,000 | -5,000 | -2.9% | 19 |
| 2013/06/24 | 175,000 | 175,000 | 175,000 | 175,000 | -3,800 | -2.1% | 1 |
| 2013/06/21 | 173,200 | 178,800 | 173,200 | 178,800 | -1,200 | -0.7% | 6 |
| 2013/06/20 | 180,000 | 180,000 | 180,000 | 180,000 | +600 | +0.3% | 7 |
| 2013/06/19 | 181,800 | 181,800 | 179,400 | 179,400 | -2,400 | -1.3% | 12 |
| 2013/06/18 | 184,600 | 184,600 | 180,100 | 181,800 | +3,000 | +1.7% | 6 |
| 2013/06/17 | 170,100 | 178,800 | 169,600 | 178,800 | +7,800 | +4.6% | 15 |
| 2013/06/14 | 169,800 | 171,000 | 169,800 | 171,000 | +2,200 | +1.3% | 4 |
| 2013/06/13 | 170,000 | 170,000 | 164,000 | 168,800 | -1,200 | -0.7% | 12 |
2751～
2800
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
