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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,045 | 3,060 | 3,030 | 3,060 | -5 | -0.2% | 1,300 |
| 2022/07/26 | 3,080 | 3,080 | 3,040 | 3,065 | +55 | +1.8% | 500 |
| 2022/07/25 | 3,100 | 3,100 | 3,010 | 3,010 | -70 | -2.3% | 4,600 |
| 2022/07/22 | 3,100 | 3,150 | 3,065 | 3,080 | -15 | -0.5% | 3,300 |
| 2022/07/21 | 3,110 | 3,125 | 3,095 | 3,095 | -30 | -1% | 900 |
| 2022/07/20 | 3,180 | 3,180 | 3,115 | 3,125 | -40 | -1.3% | 800 |
| 2022/07/19 | 3,115 | 3,195 | 3,050 | 3,165 | -90 | -2.8% | 5,400 |
| 2022/07/15 | 3,200 | 3,255 | 3,130 | 3,255 | +50 | +1.6% | 4,000 |
| 2022/07/14 | 3,165 | 3,230 | 3,165 | 3,205 | +65 | +2.1% | 1,300 |
| 2022/07/13 | 3,140 | 3,140 | 3,120 | 3,140 | +10 | +0.3% | 300 |
| 2022/07/12 | 3,130 | 3,145 | 3,100 | 3,130 | -20 | -0.6% | 2,300 |
| 2022/07/11 | 3,135 | 3,150 | 3,110 | 3,150 | +15 | +0.5% | 900 |
| 2022/07/08 | 3,160 | 3,195 | 3,135 | 3,135 | -20 | -0.6% | 3,500 |
| 2022/07/07 | 3,160 | 3,160 | 3,155 | 3,155 | +5 | +0.2% | 300 |
| 2022/07/06 | 3,160 | 3,195 | 3,150 | 3,150 | +5 | +0.2% | 2,800 |
| 2022/07/05 | 3,120 | 3,175 | 3,120 | 3,145 | -45 | -1.4% | 2,200 |
| 2022/07/04 | 3,205 | 3,205 | 3,180 | 3,190 | -55 | -1.7% | 1,100 |
| 2022/07/01 | 3,205 | 3,245 | 3,160 | 3,245 | +45 | +1.4% | 1,500 |
| 2022/06/30 | 3,160 | 3,200 | 3,160 | 3,200 | +25 | +0.8% | 1,300 |
| 2022/06/29 | 3,150 | 3,195 | 3,150 | 3,175 | -5 | -0.2% | 1,100 |
| 2022/06/28 | 3,170 | 3,180 | 3,110 | 3,180 | +10 | +0.3% | 1,300 |
| 2022/06/27 | 3,145 | 3,230 | 3,145 | 3,170 | +25 | +0.8% | 1,100 |
| 2022/06/24 | 3,135 | 3,145 | 3,130 | 3,145 | +35 | +1.1% | 700 |
| 2022/06/23 | 3,070 | 3,145 | 3,070 | 3,110 | -30 | -1% | 1,500 |
| 2022/06/22 | 3,205 | 3,240 | 3,075 | 3,140 | ±0 | ±0% | 1,400 |
| 2022/06/21 | 3,035 | 3,155 | 3,035 | 3,140 | +105 | +3.5% | 1,000 |
| 2022/06/20 | 3,185 | 3,185 | 3,035 | 3,035 | -10 | -0.3% | 2,900 |
| 2022/06/17 | 3,080 | 3,095 | 3,000 | 3,045 | -80 | -2.6% | 2,400 |
| 2022/06/16 | 3,190 | 3,210 | 3,125 | 3,125 | -55 | -1.7% | 2,600 |
| 2022/06/15 | 3,290 | 3,290 | 3,180 | 3,180 | -115 | -3.5% | 3,400 |
| 2022/06/14 | 3,340 | 3,340 | 3,295 | 3,295 | -60 | -1.8% | 3,500 |
| 2022/06/13 | 3,355 | 3,390 | 3,330 | 3,355 | -10 | -0.3% | 2,700 |
| 2022/06/10 | 3,360 | 3,375 | 3,360 | 3,365 | -5 | -0.1% | 1,600 |
| 2022/06/09 | 3,355 | 3,380 | 3,350 | 3,370 | +20 | +0.6% | 1,000 |
| 2022/06/08 | 3,300 | 3,440 | 3,300 | 3,350 | +35 | +1.1% | 4,500 |
| 2022/06/07 | 3,350 | 3,355 | 3,315 | 3,315 | -55 | -1.6% | 3,600 |
| 2022/06/06 | 3,410 | 3,415 | 3,335 | 3,370 | -55 | -1.6% | 1,600 |
| 2022/06/03 | 3,445 | 3,450 | 3,415 | 3,425 | -20 | -0.6% | 2,500 |
| 2022/06/02 | 3,420 | 3,460 | 3,405 | 3,445 | +25 | +0.7% | 3,000 |
| 2022/06/01 | 3,510 | 3,510 | 3,410 | 3,420 | -100 | -2.8% | 9,900 |
| 2022/05/31 | 3,595 | 3,620 | 3,520 | 3,520 | -105 | -2.9% | 10,400 |
| 2022/05/30 | 3,410 | 3,655 | 3,410 | 3,625 | -365 | -9.1% | 33,800 |
| 2022/05/27 | 3,855 | 4,000 | 3,850 | 3,990 | +40 | +1% | 14,000 |
| 2022/05/26 | 3,980 | 3,995 | 3,950 | 3,950 | +5 | +0.1% | 8,000 |
| 2022/05/25 | 3,895 | 4,010 | 3,880 | 3,945 | +60 | +1.5% | 8,800 |
| 2022/05/24 | 3,850 | 3,995 | 3,840 | 3,885 | -35 | -0.9% | 8,300 |
| 2022/05/23 | 3,905 | 4,040 | 3,855 | 3,920 | +85 | +2.2% | 16,700 |
| 2022/05/20 | 3,820 | 3,885 | 3,745 | 3,835 | -55 | -1.4% | 9,300 |
| 2022/05/19 | 3,725 | 3,890 | 3,725 | 3,890 | +145 | +3.9% | 5,800 |
| 2022/05/18 | 3,790 | 3,790 | 3,740 | 3,745 | -25 | -0.7% | 4,700 |
701～
750
件表示中 / 3715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 | 171,200円 | -32.0% | - | 0.00% | - | 0.75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 |
| アールエイジ | 83,200円 | -32.3% | -57.0% | 4.33% | 11.36倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ストライダース | 26,000円 | +2.7% | +5.9% | 1.92% | 33.42倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
