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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,256 | 1,260 | 1,248 | 1,248 | +3 | +0.2% | 1,300 |
| 2024/02/22 | 1,240 | 1,258 | 1,240 | 1,245 | +5 | +0.4% | 1,500 |
| 2024/02/21 | 1,225 | 1,240 | 1,225 | 1,240 | +20 | +1.6% | 600 |
| 2024/02/20 | 1,217 | 1,223 | 1,217 | 1,220 | +3 | +0.2% | 800 |
| 2024/02/19 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 300 |
| 2024/02/16 | 1,203 | 1,230 | 1,203 | 1,217 | +15 | +1.2% | 9,200 |
| 2024/02/15 | 1,265 | 1,268 | 1,202 | 1,202 | -87 | -6.7% | 3,700 |
| 2024/02/14 | 1,294 | 1,294 | 1,289 | 1,289 | -11 | -0.8% | 800 |
| 2024/02/13 | 1,302 | 1,302 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2024/02/09 | 1,312 | 1,312 | 1,300 | 1,300 | -12 | -0.9% | 2,500 |
| 2024/02/08 | 1,331 | 1,331 | 1,312 | 1,312 | -19 | -1.4% | 800 |
| 2024/02/07 | 1,336 | 1,340 | 1,331 | 1,331 | +5 | +0.4% | 500 |
| 2024/02/06 | 1,321 | 1,326 | 1,321 | 1,326 | +5 | +0.4% | 300 |
| 2024/02/05 | 1,340 | 1,340 | 1,321 | 1,321 | -2 | -0.2% | 1,900 |
| 2024/02/02 | 1,331 | 1,331 | 1,322 | 1,323 | -8 | -0.6% | 1,700 |
| 2024/02/01 | 1,331 | 1,340 | 1,331 | 1,331 | ±0 | ±0% | 900 |
| 2024/01/31 | 1,331 | 1,331 | 1,331 | 1,331 | +1 | +0.1% | 300 |
| 2024/01/30 | 1,330 | 1,331 | 1,330 | 1,330 | -3 | -0.2% | 400 |
| 2024/01/29 | 1,332 | 1,333 | 1,332 | 1,333 | -3 | -0.2% | 900 |
| 2024/01/26 | 1,339 | 1,340 | 1,336 | 1,336 | -3 | -0.2% | 1,400 |
| 2024/01/25 | 1,339 | 1,340 | 1,339 | 1,339 | ±0 | ±0% | 1,500 |
| 2024/01/24 | 1,342 | 1,342 | 1,339 | 1,339 | -3 | -0.2% | 1,200 |
| 2024/01/23 | 1,367 | 1,367 | 1,342 | 1,342 | -15 | -1.1% | 2,300 |
| 2024/01/22 | 1,360 | 1,360 | 1,340 | 1,357 | -4 | -0.3% | 2,200 |
| 2024/01/19 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 700 |
| 2024/01/18 | 1,362 | 1,362 | 1,361 | 1,361 | -6 | -0.4% | 1,100 |
| 2024/01/17 | 1,374 | 1,374 | 1,367 | 1,367 | +4 | +0.3% | 500 |
| 2024/01/16 | 1,360 | 1,375 | 1,360 | 1,363 | -2 | -0.1% | 1,100 |
| 2024/01/15 | 1,365 | 1,375 | 1,365 | 1,365 | -21 | -1.5% | 2,000 |
| 2024/01/12 | 1,409 | 1,427 | 1,367 | 1,386 | -113 | -7.5% | 5,100 |
| 2024/01/11 | 1,499 | 1,529 | 1,499 | 1,499 | +4 | +0.3% | 3,600 |
| 2024/01/10 | 1,485 | 1,495 | 1,485 | 1,495 | -4 | -0.3% | 900 |
| 2024/01/09 | 1,499 | 1,499 | 1,499 | 1,499 | +14 | +0.9% | 100 |
| 2024/01/05 | 1,490 | 1,490 | 1,390 | 1,485 | ±0 | ±0% | 2,000 |
| 2024/01/04 | 1,350 | 1,509 | 1,350 | 1,485 | +135 | +10% | 2,000 |
| 2023/12/29 | 1,343 | 1,350 | 1,343 | 1,350 | +10 | +0.7% | 1,200 |
| 2023/12/28 | 1,333 | 1,340 | 1,333 | 1,340 | +10 | +0.8% | 300 |
| 2023/12/27 | 1,340 | 1,340 | 1,330 | 1,330 | -1 | -0.1% | 4,400 |
| 2023/12/26 | 1,353 | 1,353 | 1,325 | 1,331 | -29 | -2.1% | 7,900 |
| 2023/12/25 | 1,411 | 1,413 | 1,354 | 1,360 | -66 | -4.6% | 10,800 |
| 2023/12/22 | 1,477 | 1,477 | 1,413 | 1,426 | -21 | -1.5% | 2,400 |
| 2023/12/21 | 1,487 | 1,487 | 1,447 | 1,447 | -53 | -3.5% | 2,400 |
| 2023/12/20 | 1,502 | 1,502 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2023/12/19 | 1,518 | 1,518 | 1,510 | 1,510 | -2 | -0.1% | 900 |
| 2023/12/18 | 1,528 | 1,528 | 1,512 | 1,512 | -28 | -1.8% | 3,100 |
| 2023/12/15 | 1,541 | 1,541 | 1,529 | 1,540 | -4 | -0.3% | 400 |
| 2023/12/14 | 1,552 | 1,552 | 1,544 | 1,544 | -16 | -1% | 300 |
| 2023/12/13 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
| 2023/12/12 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 800 |
| 2023/12/11 | 1,544 | 1,575 | 1,544 | 1,561 | -47 | -2.9% | 4,100 |
51～
100
件表示中 / 3452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 | 131,500円 | -20.7% | - | - | - | - |
|
名古屋圏を地盤に戸建て分譲、注文住宅を展開。県営ゴルフ場の運営受託。配当性向２５％メド |
| アルバリンク | - | - | - | - | - | - |
|
- |
| ストライダース | 22,000円 | +2.1% | -53.9% | 2.27% | 33.03倍 | 0.74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 |
| 誠建設 | 92,100円 | -1.9% | -20.7% | 2.71% | 10.29倍 | 0.49倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| ＲＩＳＥ | 1,800円 | +3.0% | +30.0% | 0.00% | - | 0.85倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
市場注目の銘柄
チャート関連のコラム
