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 |
---|---|---|---|---|---|---|---|
2013/04/16 | 241,100 | 250,000 | 241,000 | 249,900 | -1,000 | -0.4% | 31 |
2013/04/15 | 251,000 | 251,000 | 241,100 | 250,900 | +1,000 | +0.4% | 26 |
2013/04/12 | 252,800 | 252,800 | 238,000 | 249,900 | -2,900 | -1.1% | 60 |
2013/04/11 | 270,000 | 270,000 | 252,000 | 252,800 | -12,200 | -4.6% | 57 |
2013/04/10 | 269,000 | 269,000 | 255,000 | 265,000 | -3,800 | -1.4% | 41 |
2013/04/09 | 291,000 | 291,000 | 265,100 | 268,800 | -17,200 | -6% | 148 |
2013/04/08 | 280,000 | 290,000 | 279,000 | 286,000 | +26,000 | +10% | 88 |
2013/04/05 | 270,000 | 270,000 | 255,200 | 260,000 | +20,000 | +8.3% | 121 |
2013/04/04 | 230,000 | 245,500 | 228,300 | 240,000 | +8,000 | +3.4% | 49 |
2013/04/03 | 229,000 | 240,000 | 228,000 | 232,000 | +4,200 | +1.8% | 35 |
2013/04/02 | 200,000 | 228,700 | 200,000 | 227,800 | +7,700 | +3.5% | 37 |
2013/04/01 | 241,000 | 241,000 | 220,100 | 220,100 | -21,900 | -9% | 40 |
2013/03/29 | 244,500 | 244,500 | 234,100 | 242,000 | +5,400 | +2.3% | 65 |
2013/03/28 | 250,000 | 256,000 | 235,500 | 236,600 | -12,400 | -5% | 105 |
2013/03/27 | 268,500 | 274,000 | 245,000 | 249,000 | -6,000 | -2.4% | 62 |
2013/03/26 | 270,000 | 270,000 | 255,000 | 255,000 | -5,000 | -1.9% | 21 |
2013/03/25 | 250,000 | 260,000 | 243,900 | 260,000 | +16,100 | +6.6% | 126 |
2013/03/22 | 230,000 | 244,000 | 230,000 | 243,900 | +13,900 | +6% | 29 |
2013/03/21 | 226,400 | 230,000 | 226,400 | 230,000 | +4,000 | +1.8% | 12 |
2013/03/19 | 226,000 | 228,900 | 226,000 | 226,000 | -2,000 | -0.9% | 12 |
2013/03/18 | 225,000 | 235,000 | 225,000 | 228,000 | +1,400 | +0.6% | 33 |
2013/03/15 | 227,100 | 230,000 | 226,600 | 226,600 | +1,300 | +0.6% | 21 |
2013/03/14 | 224,500 | 244,000 | 220,000 | 225,300 | +800 | +0.4% | 102 |
2013/03/13 | 218,300 | 226,100 | 215,200 | 224,500 | -1,600 | -0.7% | 32 |
2013/03/12 | 226,700 | 226,700 | 226,100 | 226,100 | -600 | -0.3% | 10 |
2013/03/11 | 230,100 | 231,000 | 220,000 | 226,700 | -6,100 | -2.6% | 39 |
2013/03/08 | 233,000 | 233,000 | 224,000 | 232,800 | +3,400 | +1.5% | 88 |
2013/03/07 | 230,000 | 234,000 | 223,200 | 229,400 | +6,400 | +2.9% | 150 |
2013/03/06 | 204,700 | 235,000 | 204,400 | 223,000 | +28,000 | +14.4% | 194 |
2013/03/05 | 185,300 | 195,000 | 185,300 | 195,000 | +12,000 | +6.6% | 73 |
2013/03/04 | 178,800 | 183,500 | 177,400 | 183,000 | +6,000 | +3.4% | 26 |
2013/03/01 | 177,000 | 177,000 | 175,000 | 177,000 | - | - | 5 |
2013/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/27 | 179,500 | 179,500 | 179,500 | 179,500 | +500 | +0.3% | 3 |
2013/02/26 | 179,000 | 179,000 | 179,000 | 179,000 | +5,000 | +2.9% | 3 |
2013/02/25 | 170,000 | 174,000 | 170,000 | 174,000 | +4,000 | +2.4% | 2 |
2013/02/22 | 165,000 | 170,000 | 165,000 | 170,000 | +2,500 | +1.5% | 11 |
2013/02/21 | 169,700 | 169,700 | 167,500 | 167,500 | +2,500 | +1.5% | 4 |
2013/02/20 | 167,900 | 167,900 | 165,000 | 165,000 | -2,000 | -1.2% | 5 |
2013/02/19 | 166,900 | 167,000 | 166,400 | 167,000 | +4,100 | +2.5% | 7 |
2013/02/18 | 157,000 | 162,900 | 157,000 | 162,900 | +7,700 | +5% | 5 |
2013/02/15 | 168,700 | 168,700 | 151,000 | 155,200 | -14,800 | -8.7% | 29 |
2013/02/14 | 168,000 | 172,000 | 167,600 | 170,000 | -4,000 | -2.3% | 6 |
2013/02/13 | 169,000 | 178,000 | 169,000 | 174,000 | -5,900 | -3.3% | 7 |
2013/02/12 | 175,200 | 179,900 | 172,000 | 179,900 | +3,900 | +2.2% | 14 |
2013/02/08 | 180,000 | 180,000 | 176,000 | 176,000 | - | - | 4 |
2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/06 | 179,000 | 182,900 | 173,500 | 182,900 | +1,000 | +0.5% | 18 |
2013/02/05 | 182,500 | 183,900 | 176,300 | 181,900 | +1,900 | +1.1% | 15 |
2013/02/04 | 174,700 | 180,000 | 172,000 | 180,000 | +9,000 | +5.3% | 41 |
2801~
2850
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