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 |
---|---|---|---|---|---|---|---|
2013/03/28 | 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 |
2013/02/01 | 165,300 | 175,000 | 165,300 | 171,000 | +1,000 | +0.6% | 26 |
2013/01/31 | 168,900 | 170,000 | 168,500 | 170,000 | +1,100 | +0.7% | 27 |
2013/01/30 | 160,200 | 168,900 | 160,200 | 168,900 | +4,100 | +2.5% | 15 |
2013/01/29 | 162,100 | 164,800 | 162,000 | 164,800 | +2,800 | +1.7% | 4 |
2013/01/28 | 162,400 | 162,400 | 162,000 | 162,000 | -400 | -0.2% | 7 |
2013/01/25 | 161,000 | 162,500 | 161,000 | 162,400 | - | - | 15 |
2013/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/01/22 | 162,800 | 162,800 | 154,000 | 162,800 | -100 | -0.1% | 38 |
2013/01/21 | 162,000 | 162,900 | 160,000 | 162,900 | +1,900 | +1.2% | 10 |
2013/01/18 | 160,600 | 163,000 | 160,000 | 161,000 | -2,300 | -1.4% | 21 |
2013/01/17 | 164,400 | 164,400 | 160,000 | 163,300 | - | - | 9 |
2013/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2951~
3000
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