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 |
---|---|---|---|---|---|---|---|
2023/02/10 | 2,066 | 2,066 | 2,066 | 2,066 | -7 | -0.3% | 100 |
2023/02/09 | 2,057 | 2,078 | 2,057 | 2,073 | +13 | +0.6% | 700 |
2023/02/08 | 2,090 | 2,090 | 2,045 | 2,060 | -30 | -1.4% | 1,000 |
2023/02/07 | 2,077 | 2,090 | 2,077 | 2,090 | +29 | +1.4% | 200 |
2023/02/06 | 2,139 | 2,139 | 2,060 | 2,061 | -6 | -0.3% | 1,000 |
2023/02/03 | 2,067 | 2,067 | 2,067 | 2,067 | -13 | -0.6% | 100 |
2023/02/02 | 2,062 | 2,107 | 2,050 | 2,080 | -32 | -1.5% | 900 |
2023/02/01 | 2,148 | 2,148 | 2,076 | 2,112 | -36 | -1.7% | 1,300 |
2023/01/31 | 2,239 | 2,239 | 2,070 | 2,148 | -112 | -5% | 6,200 |
2023/01/30 | 2,067 | 2,260 | 2,026 | 2,260 | +242 | +12% | 9,900 |
2023/01/27 | 1,965 | 2,035 | 1,929 | 2,018 | +93 | +4.8% | 4,000 |
2023/01/26 | 1,895 | 1,925 | 1,895 | 1,925 | +7 | +0.4% | 800 |
2023/01/25 | 1,891 | 1,918 | 1,891 | 1,918 | +27 | +1.4% | 1,300 |
2023/01/24 | 1,948 | 1,948 | 1,891 | 1,891 | -24 | -1.3% | 5,000 |
2023/01/23 | 1,926 | 1,936 | 1,915 | 1,915 | -11 | -0.6% | 1,800 |
2023/01/20 | 1,934 | 1,970 | 1,926 | 1,926 | -45 | -2.3% | 1,900 |
2023/01/19 | 1,928 | 1,980 | 1,928 | 1,971 | +43 | +2.2% | 2,400 |
2023/01/18 | 1,940 | 1,940 | 1,900 | 1,928 | -52 | -2.6% | 2,800 |
2023/01/17 | 2,030 | 2,060 | 1,859 | 1,980 | -86 | -4.2% | 6,600 |
2023/01/16 | 2,199 | 2,199 | 2,066 | 2,066 | -314 | -13.2% | 12,300 |
2023/01/13 | 2,328 | 2,382 | 2,328 | 2,380 | +45 | +1.9% | 1,600 |
2023/01/12 | 2,330 | 2,340 | 2,320 | 2,335 | +15 | +0.6% | 2,400 |
2023/01/11 | 2,325 | 2,328 | 2,320 | 2,320 | -7 | -0.3% | 1,000 |
2023/01/10 | 2,320 | 2,330 | 2,294 | 2,327 | +12 | +0.5% | 1,600 |
2023/01/06 | 2,310 | 2,317 | 2,310 | 2,315 | +17 | +0.7% | 2,700 |
2023/01/05 | 2,303 | 2,316 | 2,271 | 2,298 | +45 | +2% | 1,700 |
2023/01/04 | 2,275 | 2,275 | 2,253 | 2,253 | -20 | -0.9% | 600 |
2022/12/30 | 2,242 | 2,273 | 2,242 | 2,273 | +20 | +0.9% | 2,100 |
2022/12/29 | 2,245 | 2,260 | 2,242 | 2,253 | +8 | +0.4% | 1,500 |
2022/12/28 | 2,249 | 2,255 | 2,240 | 2,245 | -6 | -0.3% | 5,400 |
2022/12/27 | 2,252 | 2,276 | 2,250 | 2,251 | -4 | -0.2% | 3,200 |
2022/12/26 | 2,263 | 2,269 | 2,255 | 2,255 | -25 | -1.1% | 4,400 |
2022/12/23 | 2,350 | 2,350 | 2,249 | 2,280 | -79 | -3.3% | 2,800 |
2022/12/22 | 2,368 | 2,369 | 2,315 | 2,359 | -9 | -0.4% | 3,900 |
2022/12/21 | 2,360 | 2,393 | 2,360 | 2,368 | +8 | +0.3% | 1,200 |
2022/12/20 | 2,377 | 2,430 | 2,345 | 2,360 | -36 | -1.5% | 6,400 |
2022/12/19 | 2,436 | 2,445 | 2,391 | 2,396 | -140 | -5.5% | 9,600 |
2022/12/16 | 2,670 | 2,670 | 2,520 | 2,536 | -153 | -5.7% | 11,300 |
2022/12/15 | 2,690 | 2,690 | 2,688 | 2,689 | +9 | +0.3% | 1,100 |
2022/12/14 | 2,665 | 2,680 | 2,665 | 2,680 | -6 | -0.2% | 900 |
2022/12/13 | 2,655 | 2,686 | 2,655 | 2,686 | +16 | +0.6% | 300 |
2022/12/12 | 2,686 | 2,686 | 2,646 | 2,670 | +11 | +0.4% | 1,500 |
2022/12/09 | 2,624 | 2,659 | 2,624 | 2,659 | +36 | +1.4% | 500 |
2022/12/08 | 2,640 | 2,640 | 2,622 | 2,623 | +8 | +0.3% | 700 |
2022/12/07 | 2,631 | 2,631 | 2,615 | 2,615 | -6 | -0.2% | 1,900 |
2022/12/06 | 2,621 | 2,622 | 2,619 | 2,621 | -10 | -0.4% | 1,000 |
2022/12/05 | 2,672 | 2,672 | 2,620 | 2,631 | +1 | ±0% | 2,900 |
2022/12/02 | 2,622 | 2,630 | 2,616 | 2,630 | -20 | -0.8% | 1,200 |
2022/12/01 | 2,680 | 2,680 | 2,640 | 2,650 | -21 | -0.8% | 3,400 |
2022/11/30 | 2,668 | 2,713 | 2,666 | 2,671 | -19 | -0.7% | 2,600 |
401~
450
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 | 7,500円 | +73.1% | +87.2% | 0.00% | 23.73倍 | 0.84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
該当銘柄がありません
チャート関連のコラム