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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 177,800 | 177,800 | 177,800 | 177,800 | - | - | 2 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 189,000 | 189,000 | 189,000 | 189,000 | ±0 | ±0% | 1 |
| 2011/08/09 | 160,500 | 189,000 | 160,500 | 189,000 | +9,000 | +5% | 7 |
| 2011/08/08 | 183,000 | 183,000 | 180,000 | 180,000 | -3,000 | -1.6% | 3 |
| 2011/08/05 | 187,500 | 187,500 | 183,000 | 183,000 | - | - | 5 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 190,000 | 190,000 | 190,000 | 190,000 | ±0 | ±0% | 1 |
| 2011/07/29 | 190,100 | 190,100 | 186,500 | 190,000 | - | - | 10 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 194,500 | 194,500 | 191,300 | 191,300 | -2,200 | -1.1% | 4 |
| 2011/07/26 | 193,500 | 193,500 | 193,500 | 193,500 | - | - | 2 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 192,400 | 193,100 | 192,000 | 192,000 | -3,000 | -1.5% | 8 |
| 2011/07/21 | 192,000 | 195,000 | 192,000 | 195,000 | +4,000 | +2.1% | 4 |
| 2011/07/20 | 190,000 | 194,000 | 190,000 | 191,000 | ±0 | ±0% | 6 |
| 2011/07/19 | 191,000 | 193,000 | 188,000 | 191,000 | +1,000 | +0.5% | 11 |
| 2011/07/15 | 183,500 | 190,000 | 183,500 | 190,000 | +4,700 | +2.5% | 9 |
| 2011/07/14 | 185,300 | 185,300 | 185,300 | 185,300 | +300 | +0.2% | 20 |
| 2011/07/13 | 185,000 | 185,000 | 185,000 | 185,000 | - | - | 3 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 185,000 | 185,000 | 185,000 | 185,000 | +3,000 | +1.6% | 1 |
| 2011/07/08 | 182,000 | 182,000 | 182,000 | 182,000 | +1,500 | +0.8% | 1 |
| 2011/07/07 | 180,500 | 180,500 | 180,500 | 180,500 | +500 | +0.3% | 1 |
| 2011/07/06 | 180,000 | 180,000 | 180,000 | 180,000 | -1,000 | -0.6% | 3 |
| 2011/07/05 | 181,000 | 181,000 | 181,000 | 181,000 | - | - | 2 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 177,500 | 181,000 | 177,500 | 181,000 | +1,000 | +0.6% | 7 |
| 2011/06/30 | 180,000 | 180,000 | 180,000 | 180,000 | -500 | -0.3% | 1 |
| 2011/06/29 | 180,200 | 180,500 | 180,200 | 180,500 | +5,500 | +3.1% | 2 |
| 2011/06/28 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 3 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 2 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 173,500 | 173,500 | 173,500 | 173,500 | -6,500 | -3.6% | 1 |
| 2011/06/20 | 173,500 | 181,000 | 173,500 | 180,000 | +6,500 | +3.7% | 6 |
| 2011/06/17 | 171,500 | 173,500 | 171,500 | 173,500 | +5,000 | +3% | 5 |
| 2011/06/16 | 173,000 | 173,000 | 168,500 | 168,500 | -4,500 | -2.6% | 6 |
| 2011/06/15 | 173,000 | 173,000 | 173,000 | 173,000 | - | - | 3 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 173,000 | 173,000 | 173,000 | 173,000 | - | - | 1 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 172,500 | 172,500 | 172,500 | 172,500 | -3,500 | -2% | 1 |
| 2011/06/08 | 176,000 | 176,000 | 176,000 | 176,000 | ±0 | ±0% | 2 |
| 2011/06/07 | 177,000 | 177,000 | 176,000 | 176,000 | -2,000 | -1.1% | 8 |
| 2011/06/06 | 180,000 | 180,000 | 178,000 | 178,000 | ±0 | ±0% | 6 |
| 2011/06/03 | 180,000 | 180,000 | 178,000 | 178,000 | -2,000 | -1.1% | 6 |
3251～
3300
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
