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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,601 | 1,610 | 1,601 | 1,602 | -9 | -0.6% | 800 |
| 2023/11/14 | 1,620 | 1,620 | 1,611 | 1,611 | +7 | +0.4% | 500 |
| 2023/11/13 | 1,602 | 1,621 | 1,602 | 1,604 | +4 | +0.3% | 800 |
| 2023/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 300 |
| 2023/11/09 | 1,601 | 1,601 | 1,601 | 1,601 | +1 | +0.1% | 100 |
| 2023/11/08 | 1,600 | 1,600 | 1,600 | 1,600 | -18 | -1.1% | 200 |
| 2023/11/07 | 1,618 | 1,618 | 1,618 | 1,618 | -1 | -0.1% | 200 |
| 2023/11/06 | 1,601 | 1,619 | 1,601 | 1,619 | +5 | +0.3% | 300 |
| 2023/11/02 | 1,600 | 1,620 | 1,600 | 1,614 | +7 | +0.4% | 700 |
| 2023/11/01 | 1,606 | 1,607 | 1,606 | 1,607 | +1 | +0.1% | 1,600 |
| 2023/10/31 | 1,613 | 1,613 | 1,606 | 1,606 | -14 | -0.9% | 200 |
| 2023/10/30 | 1,632 | 1,632 | 1,605 | 1,620 | -10 | -0.6% | 400 |
| 2023/10/27 | 1,635 | 1,635 | 1,630 | 1,630 | -3 | -0.2% | 900 |
| 2023/10/26 | 1,640 | 1,640 | 1,633 | 1,633 | -26 | -1.6% | 300 |
| 2023/10/25 | 1,686 | 1,686 | 1,659 | 1,659 | -11 | -0.7% | 300 |
| 2023/10/24 | 1,670 | 1,670 | 1,670 | 1,670 | +33 | +2% | 100 |
| 2023/10/23 | 1,637 | 1,645 | 1,637 | 1,637 | -14 | -0.8% | 1,700 |
| 2023/10/20 | 1,651 | 1,651 | 1,651 | 1,651 | -37 | -2.2% | 100 |
| 2023/10/19 | 1,651 | 1,688 | 1,651 | 1,688 | +37 | +2.2% | 200 |
| 2023/10/18 | 1,691 | 1,691 | 1,651 | 1,651 | ±0 | ±0% | 400 |
| 2023/10/17 | 1,652 | 1,652 | 1,651 | 1,651 | -17 | -1% | 500 |
| 2023/10/16 | 1,681 | 1,681 | 1,668 | 1,668 | -13 | -0.8% | 700 |
| 2023/10/13 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 200 |
| 2023/10/12 | 1,661 | 1,681 | 1,661 | 1,681 | +12 | +0.7% | 300 |
| 2023/10/11 | 1,668 | 1,670 | 1,668 | 1,669 | +13 | +0.8% | 600 |
| 2023/10/10 | 1,656 | 1,656 | 1,656 | 1,656 | -7 | -0.4% | 100 |
| 2023/10/06 | 1,720 | 1,720 | 1,663 | 1,663 | -56 | -3.3% | 4,000 |
| 2023/10/05 | 1,719 | 1,719 | 1,719 | 1,719 | +16 | +0.9% | 100 |
| 2023/10/04 | 1,663 | 1,703 | 1,663 | 1,703 | +18 | +1.1% | 200 |
| 2023/10/03 | 1,693 | 1,701 | 1,685 | 1,685 | -8 | -0.5% | 800 |
| 2023/10/02 | 1,690 | 1,693 | 1,690 | 1,693 | +4 | +0.2% | 300 |
| 2023/09/29 | 1,689 | 1,689 | 1,689 | 1,689 | -6 | -0.4% | 600 |
| 2023/09/28 | 1,691 | 1,695 | 1,686 | 1,695 | +4 | +0.2% | 400 |
| 2023/09/27 | 1,694 | 1,694 | 1,690 | 1,691 | -3 | -0.2% | 800 |
| 2023/09/26 | 1,720 | 1,720 | 1,693 | 1,694 | -26 | -1.5% | 800 |
| 2023/09/25 | 1,721 | 1,721 | 1,720 | 1,720 | -2 | -0.1% | 500 |
| 2023/09/22 | 1,722 | 1,722 | 1,721 | 1,722 | -4 | -0.2% | 300 |
| 2023/09/21 | 1,732 | 1,732 | 1,726 | 1,726 | -6 | -0.3% | 1,200 |
| 2023/09/20 | 1,732 | 1,732 | 1,732 | 1,732 | -18 | -1% | 100 |
| 2023/09/19 | 1,747 | 1,750 | 1,747 | 1,750 | - | - | 400 |
| 2023/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/14 | 1,744 | 1,787 | 1,744 | 1,787 | +43 | +2.5% | 800 |
| 2023/09/13 | 1,749 | 1,749 | 1,744 | 1,744 | -6 | -0.3% | 400 |
| 2023/09/12 | 1,750 | 1,750 | 1,749 | 1,750 | +4 | +0.2% | 900 |
| 2023/09/11 | 1,780 | 1,780 | 1,743 | 1,746 | +4 | +0.2% | 600 |
| 2023/09/08 | 1,710 | 1,742 | 1,710 | 1,742 | +33 | +1.9% | 600 |
| 2023/09/07 | 1,705 | 1,730 | 1,704 | 1,709 | - | - | 5,300 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 1,745 | 1,785 | 1,745 | 1,785 | -11 | -0.6% | 1,300 |
| 2023/09/04 | 1,778 | 1,796 | 1,775 | 1,796 | -4 | -0.2% | 500 |
251～
300
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
