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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,694 | 1,694 | 1,690 | 1,691 | -3 | -0.2% | 800 |
| 2023/09/26 | 1,720 | 1,720 | 1,693 | 1,694 | -26 | -1.5% | 800 |
| 2023/09/25 | 1,721 | 1,721 | 1,720 | 1,720 | -2 | -0.1% | 500 |
| 2023/09/22 | 1,722 | 1,722 | 1,721 | 1,722 | -4 | -0.2% | 300 |
| 2023/09/21 | 1,732 | 1,732 | 1,726 | 1,726 | -6 | -0.3% | 1,200 |
| 2023/09/20 | 1,732 | 1,732 | 1,732 | 1,732 | -18 | -1% | 100 |
| 2023/09/19 | 1,747 | 1,750 | 1,747 | 1,750 | - | - | 400 |
| 2023/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/14 | 1,744 | 1,787 | 1,744 | 1,787 | +43 | +2.5% | 800 |
| 2023/09/13 | 1,749 | 1,749 | 1,744 | 1,744 | -6 | -0.3% | 400 |
| 2023/09/12 | 1,750 | 1,750 | 1,749 | 1,750 | +4 | +0.2% | 900 |
| 2023/09/11 | 1,780 | 1,780 | 1,743 | 1,746 | +4 | +0.2% | 600 |
| 2023/09/08 | 1,710 | 1,742 | 1,710 | 1,742 | +33 | +1.9% | 600 |
| 2023/09/07 | 1,705 | 1,730 | 1,704 | 1,709 | - | - | 5,300 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 1,745 | 1,785 | 1,745 | 1,785 | -11 | -0.6% | 1,300 |
| 2023/09/04 | 1,778 | 1,796 | 1,775 | 1,796 | -4 | -0.2% | 500 |
| 2023/09/01 | 1,761 | 1,800 | 1,761 | 1,800 | +1 | +0.1% | 500 |
| 2023/08/31 | 1,780 | 1,799 | 1,770 | 1,799 | +19 | +1.1% | 900 |
| 2023/08/30 | 1,765 | 1,799 | 1,765 | 1,780 | ±0 | ±0% | 600 |
| 2023/08/29 | 1,714 | 1,780 | 1,714 | 1,780 | +84 | +5% | 7,000 |
| 2023/08/28 | 1,703 | 1,703 | 1,670 | 1,696 | -1 | -0.1% | 6,800 |
| 2023/08/25 | 1,739 | 1,739 | 1,600 | 1,697 | -43 | -2.5% | 5,000 |
| 2023/08/24 | 1,746 | 1,746 | 1,740 | 1,740 | -4 | -0.2% | 2,300 |
| 2023/08/23 | 1,758 | 1,758 | 1,744 | 1,744 | -14 | -0.8% | 1,500 |
| 2023/08/22 | 1,760 | 1,774 | 1,758 | 1,758 | -22 | -1.2% | 2,600 |
| 2023/08/21 | 1,800 | 1,800 | 1,767 | 1,780 | -20 | -1.1% | 1,000 |
| 2023/08/18 | 1,803 | 1,803 | 1,800 | 1,800 | - | - | 400 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 100 |
| 2023/08/15 | 1,815 | 1,815 | 1,815 | 1,815 | +15 | +0.8% | 500 |
| 2023/08/14 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 400 |
| 2023/08/10 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 300 |
| 2023/08/09 | 1,800 | 1,800 | 1,800 | 1,800 | -20 | -1.1% | 300 |
| 2023/08/08 | 1,827 | 1,827 | 1,820 | 1,820 | +1 | +0.1% | 300 |
| 2023/08/07 | 1,801 | 1,819 | 1,801 | 1,819 | +9 | +0.5% | 300 |
| 2023/08/04 | 1,818 | 1,818 | 1,808 | 1,810 | +10 | +0.6% | 800 |
| 2023/08/03 | 1,809 | 1,809 | 1,800 | 1,800 | -10 | -0.6% | 900 |
| 2023/08/02 | 1,815 | 1,815 | 1,810 | 1,810 | ±0 | ±0% | 300 |
| 2023/08/01 | 1,820 | 1,820 | 1,810 | 1,810 | -11 | -0.6% | 700 |
| 2023/07/31 | 1,821 | 1,821 | 1,821 | 1,821 | +1 | +0.1% | 1,200 |
| 2023/07/28 | 1,820 | 1,836 | 1,820 | 1,820 | ±0 | ±0% | 1,700 |
| 2023/07/27 | 1,843 | 1,843 | 1,820 | 1,820 | -24 | -1.3% | 2,000 |
| 2023/07/26 | 1,864 | 1,864 | 1,844 | 1,844 | -7 | -0.4% | 1,100 |
| 2023/07/25 | 1,896 | 1,896 | 1,851 | 1,851 | -34 | -1.8% | 1,400 |
| 2023/07/24 | 1,894 | 1,919 | 1,854 | 1,885 | +35 | +1.9% | 2,500 |
| 2023/07/21 | 1,870 | 1,875 | 1,850 | 1,850 | -20 | -1.1% | 1,800 |
| 2023/07/20 | 1,856 | 1,870 | 1,856 | 1,870 | +18 | +1% | 1,300 |
| 2023/07/19 | 1,850 | 1,866 | 1,845 | 1,852 | +16 | +0.9% | 4,000 |
| 2023/07/18 | 1,799 | 1,859 | 1,787 | 1,836 | -316 | -14.7% | 22,800 |
151～
200
件表示中 / 3453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% | - | 0.00% | - | 0.37倍 |
|
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 | 21,900円 | +2.1% | -53.9% | 2.28% | 32.88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 | 91,100円 | -1.9% | -20.7% | 2.74% | 10.18倍 | 0.48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
