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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 209,900 | 210,000 | 203,500 | 210,000 | +2,000 | +1% | 19 |
| 2010/12/30 | 208,000 | 208,000 | 205,500 | 208,000 | +3,000 | +1.5% | 23 |
| 2010/12/29 | 199,000 | 205,000 | 199,000 | 205,000 | +6,100 | +3.1% | 27 |
| 2010/12/28 | 198,000 | 198,900 | 196,900 | 198,900 | +900 | +0.5% | 19 |
| 2010/12/27 | 192,700 | 198,000 | 192,000 | 198,000 | +10,800 | +5.8% | 17 |
| 2010/12/24 | 194,000 | 194,000 | 187,200 | 187,200 | -3,000 | -1.6% | 17 |
| 2010/12/22 | 192,900 | 192,900 | 190,200 | 190,200 | -300 | -0.2% | 8 |
| 2010/12/21 | 190,100 | 190,600 | 190,100 | 190,500 | +400 | +0.2% | 4 |
| 2010/12/20 | 188,000 | 195,000 | 188,000 | 190,100 | +3,500 | +1.9% | 10 |
| 2010/12/17 | 186,600 | 186,600 | 186,000 | 186,600 | +700 | +0.4% | 11 |
| 2010/12/16 | 185,000 | 185,900 | 184,200 | 185,900 | -700 | -0.4% | 4 |
| 2010/12/15 | 183,300 | 188,000 | 183,000 | 186,600 | +3,300 | +1.8% | 38 |
| 2010/12/14 | 176,000 | 183,300 | 176,000 | 183,300 | +9,200 | +5.3% | 8 |
| 2010/12/13 | 177,200 | 177,200 | 170,000 | 174,100 | -11,100 | -6% | 47 |
| 2010/12/10 | 186,000 | 186,000 | 185,200 | 185,200 | -1,200 | -0.6% | 2 |
| 2010/12/09 | 186,600 | 186,600 | 186,400 | 186,400 | +400 | +0.2% | 5 |
| 2010/12/08 | 182,000 | 190,000 | 182,000 | 186,000 | -4,000 | -2.1% | 21 |
| 2010/12/07 | 185,000 | 190,000 | 184,000 | 190,000 | +5,000 | +2.7% | 21 |
| 2010/12/06 | 173,200 | 185,000 | 173,200 | 185,000 | +14,000 | +8.2% | 14 |
| 2010/12/03 | 168,000 | 171,000 | 168,000 | 171,000 | -2,000 | -1.2% | 3 |
| 2010/12/02 | 171,000 | 175,000 | 171,000 | 173,000 | - | - | 13 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 169,000 | 171,000 | 165,000 | 171,000 | +6,000 | +3.6% | 4 |
| 2010/11/24 | 165,000 | 165,000 | 165,000 | 165,000 | -3,000 | -1.8% | 1 |
| 2010/11/22 | 159,900 | 168,000 | 159,900 | 168,000 | +10,100 | +6.4% | 4 |
| 2010/11/19 | 156,000 | 157,900 | 156,000 | 157,900 | +5,900 | +3.9% | 2 |
| 2010/11/18 | 162,900 | 162,900 | 146,000 | 152,000 | - | - | 12 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 155,000 | 163,000 | 155,000 | 163,000 | +3,000 | +1.9% | 10 |
| 2010/11/10 | 161,000 | 161,000 | 160,000 | 160,000 | - | - | 2 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 165,000 | 165,000 | 165,000 | 165,000 | - | - | 3 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 167,800 | 167,800 | 167,800 | 167,800 | +18,800 | +12.6% | 1 |
| 2010/11/02 | 145,000 | 149,000 | 145,000 | 149,000 | - | - | 4 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 156,000 | 156,000 | 156,000 | 156,000 | - | - | 1 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 154,000 | 154,000 | 154,000 | 154,000 | - | - | 2 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 150,700 | 154,000 | 150,700 | 154,000 | +3,400 | +2.3% | 2 |
3401～
3450
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
