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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,608 | 1,608 | 1,608 | 1,608 | +10 | +0.6% | 100 |
| 2023/12/07 | 1,608 | 1,608 | 1,598 | 1,598 | +15 | +0.9% | 600 |
| 2023/12/06 | 1,598 | 1,598 | 1,583 | 1,583 | -12 | -0.8% | 1,000 |
| 2023/12/05 | 1,583 | 1,595 | 1,583 | 1,595 | +12 | +0.8% | 2,100 |
| 2023/12/04 | 1,584 | 1,600 | 1,583 | 1,583 | -12 | -0.8% | 800 |
| 2023/12/01 | 1,608 | 1,608 | 1,587 | 1,595 | ±0 | ±0% | 500 |
| 2023/11/30 | 1,609 | 1,609 | 1,595 | 1,595 | +5 | +0.3% | 200 |
| 2023/11/29 | 1,600 | 1,600 | 1,576 | 1,590 | -8 | -0.5% | 1,400 |
| 2023/11/28 | 1,603 | 1,604 | 1,598 | 1,598 | +2 | +0.1% | 400 |
| 2023/11/27 | 1,607 | 1,607 | 1,596 | 1,596 | - | - | 500 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,600 | 1,610 | 1,598 | 1,598 | -2 | -0.1% | 1,100 |
| 2023/11/21 | 1,604 | 1,604 | 1,600 | 1,600 | +10 | +0.6% | 300 |
| 2023/11/20 | 1,595 | 1,595 | 1,590 | 1,590 | -18 | -1.1% | 1,200 |
| 2023/11/17 | 1,609 | 1,609 | 1,608 | 1,608 | +10 | +0.6% | 900 |
| 2023/11/16 | 1,598 | 1,598 | 1,598 | 1,598 | -4 | -0.2% | 1,200 |
| 2023/11/15 | 1,601 | 1,610 | 1,601 | 1,602 | -9 | -0.6% | 800 |
| 2023/11/14 | 1,620 | 1,620 | 1,611 | 1,611 | +7 | +0.4% | 500 |
| 2023/11/13 | 1,602 | 1,621 | 1,602 | 1,604 | +4 | +0.3% | 800 |
| 2023/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 300 |
| 2023/11/09 | 1,601 | 1,601 | 1,601 | 1,601 | +1 | +0.1% | 100 |
| 2023/11/08 | 1,600 | 1,600 | 1,600 | 1,600 | -18 | -1.1% | 200 |
| 2023/11/07 | 1,618 | 1,618 | 1,618 | 1,618 | -1 | -0.1% | 200 |
| 2023/11/06 | 1,601 | 1,619 | 1,601 | 1,619 | +5 | +0.3% | 300 |
| 2023/11/02 | 1,600 | 1,620 | 1,600 | 1,614 | +7 | +0.4% | 700 |
| 2023/11/01 | 1,606 | 1,607 | 1,606 | 1,607 | +1 | +0.1% | 1,600 |
| 2023/10/31 | 1,613 | 1,613 | 1,606 | 1,606 | -14 | -0.9% | 200 |
| 2023/10/30 | 1,632 | 1,632 | 1,605 | 1,620 | -10 | -0.6% | 400 |
| 2023/10/27 | 1,635 | 1,635 | 1,630 | 1,630 | -3 | -0.2% | 900 |
| 2023/10/26 | 1,640 | 1,640 | 1,633 | 1,633 | -26 | -1.6% | 300 |
| 2023/10/25 | 1,686 | 1,686 | 1,659 | 1,659 | -11 | -0.7% | 300 |
| 2023/10/24 | 1,670 | 1,670 | 1,670 | 1,670 | +33 | +2% | 100 |
| 2023/10/23 | 1,637 | 1,645 | 1,637 | 1,637 | -14 | -0.8% | 1,700 |
| 2023/10/20 | 1,651 | 1,651 | 1,651 | 1,651 | -37 | -2.2% | 100 |
| 2023/10/19 | 1,651 | 1,688 | 1,651 | 1,688 | +37 | +2.2% | 200 |
| 2023/10/18 | 1,691 | 1,691 | 1,651 | 1,651 | ±0 | ±0% | 400 |
| 2023/10/17 | 1,652 | 1,652 | 1,651 | 1,651 | -17 | -1% | 500 |
| 2023/10/16 | 1,681 | 1,681 | 1,668 | 1,668 | -13 | -0.8% | 700 |
| 2023/10/13 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 200 |
| 2023/10/12 | 1,661 | 1,681 | 1,661 | 1,681 | +12 | +0.7% | 300 |
| 2023/10/11 | 1,668 | 1,670 | 1,668 | 1,669 | +13 | +0.8% | 600 |
| 2023/10/10 | 1,656 | 1,656 | 1,656 | 1,656 | -7 | -0.4% | 100 |
| 2023/10/06 | 1,720 | 1,720 | 1,663 | 1,663 | -56 | -3.3% | 4,000 |
| 2023/10/05 | 1,719 | 1,719 | 1,719 | 1,719 | +16 | +0.9% | 100 |
| 2023/10/04 | 1,663 | 1,703 | 1,663 | 1,703 | +18 | +1.1% | 200 |
| 2023/10/03 | 1,693 | 1,701 | 1,685 | 1,685 | -8 | -0.5% | 800 |
| 2023/10/02 | 1,690 | 1,693 | 1,690 | 1,693 | +4 | +0.2% | 300 |
| 2023/09/29 | 1,689 | 1,689 | 1,689 | 1,689 | -6 | -0.4% | 600 |
| 2023/09/28 | 1,691 | 1,695 | 1,686 | 1,695 | +4 | +0.2% | 400 |
| 2023/09/27 | 1,694 | 1,694 | 1,690 | 1,691 | -3 | -0.2% | 800 |
101～
150
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
