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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 3,305 | 3,305 | 3,170 | 3,200 | -105 | -3.2% | 2,000 |
| 2018/06/15 | 3,335 | 3,335 | 3,305 | 3,305 | -20 | -0.6% | 1,200 |
| 2018/06/14 | 3,345 | 3,345 | 3,315 | 3,325 | -20 | -0.6% | 900 |
| 2018/06/13 | 3,345 | 3,375 | 3,345 | 3,345 | -35 | -1% | 1,200 |
| 2018/06/12 | 3,380 | 3,380 | 3,380 | 3,380 | -20 | -0.6% | 100 |
| 2018/06/11 | 3,325 | 3,400 | 3,300 | 3,400 | +100 | +3% | 1,500 |
| 2018/06/08 | 3,275 | 3,305 | 3,255 | 3,300 | +30 | +0.9% | 1,300 |
| 2018/06/07 | 3,260 | 3,270 | 3,260 | 3,270 | +15 | +0.5% | 700 |
| 2018/06/06 | 3,260 | 3,265 | 3,205 | 3,255 | -5 | -0.2% | 1,300 |
| 2018/06/05 | 3,300 | 3,300 | 3,260 | 3,260 | -10 | -0.3% | 1,600 |
| 2018/06/04 | 3,400 | 3,400 | 3,235 | 3,270 | -135 | -4% | 2,100 |
| 2018/06/01 | 3,485 | 3,520 | 3,330 | 3,405 | -150 | -4.2% | 2,700 |
| 2018/05/31 | 3,560 | 3,560 | 3,455 | 3,555 | ±0 | ±0% | 2,200 |
| 2018/05/30 | 3,560 | 3,560 | 3,460 | 3,555 | +40 | +1.1% | 1,500 |
| 2018/05/29 | 3,560 | 3,610 | 3,505 | 3,515 | -300 | -7.9% | 9,200 |
| 2018/05/28 | 3,785 | 4,000 | 3,645 | 3,815 | +80 | +2.1% | 17,200 |
| 2018/05/25 | 3,815 | 3,885 | 3,650 | 3,735 | -150 | -3.9% | 8,700 |
| 2018/05/24 | 3,820 | 3,885 | 3,800 | 3,885 | ±0 | ±0% | 2,600 |
| 2018/05/23 | 3,820 | 3,900 | 3,820 | 3,885 | -5 | -0.1% | 1,700 |
| 2018/05/22 | 3,805 | 3,895 | 3,805 | 3,890 | +40 | +1% | 1,400 |
| 2018/05/21 | 3,805 | 3,850 | 3,800 | 3,850 | +55 | +1.4% | 1,600 |
| 2018/05/18 | 3,800 | 3,800 | 3,760 | 3,795 | -5 | -0.1% | 1,500 |
| 2018/05/17 | 3,835 | 3,835 | 3,800 | 3,800 | -50 | -1.3% | 1,100 |
| 2018/05/16 | 3,790 | 3,850 | 3,775 | 3,850 | +60 | +1.6% | 4,500 |
| 2018/05/15 | 3,730 | 3,800 | 3,730 | 3,790 | +80 | +2.2% | 1,200 |
| 2018/05/14 | 3,725 | 3,980 | 3,590 | 3,710 | +120 | +3.3% | 5,900 |
| 2018/05/11 | 3,700 | 3,700 | 3,350 | 3,590 | -130 | -3.5% | 7,600 |
| 2018/05/10 | 3,810 | 3,860 | 3,710 | 3,720 | -135 | -3.5% | 4,700 |
| 2018/05/09 | 3,920 | 3,920 | 3,855 | 3,855 | -80 | -2% | 2,400 |
| 2018/05/08 | 3,940 | 3,955 | 3,880 | 3,935 | -5 | -0.1% | 4,100 |
| 2018/05/07 | 3,990 | 3,990 | 3,940 | 3,940 | +10 | +0.3% | 2,400 |
| 2018/05/02 | 4,005 | 4,010 | 3,925 | 3,930 | -70 | -1.8% | 2,400 |
| 2018/05/01 | 3,700 | 4,000 | 3,620 | 4,000 | +200 | +5.3% | 6,300 |
| 2018/04/27 | 3,975 | 4,000 | 3,795 | 3,800 | -175 | -4.4% | 6,200 |
| 2018/04/26 | 3,895 | 3,980 | 3,855 | 3,975 | +80 | +2.1% | 5,300 |
| 2018/04/25 | 3,750 | 3,895 | 3,720 | 3,895 | +190 | +5.1% | 7,400 |
| 2018/04/24 | 3,670 | 3,825 | 3,670 | 3,705 | +105 | +2.9% | 4,700 |
| 2018/04/23 | 3,610 | 3,855 | 3,600 | 3,600 | +70 | +2% | 8,100 |
| 2018/04/20 | 3,305 | 3,540 | 3,305 | 3,530 | +250 | +7.6% | 10,500 |
| 2018/04/19 | 3,295 | 3,295 | 3,270 | 3,280 | +10 | +0.3% | 1,100 |
| 2018/04/18 | 3,280 | 3,280 | 3,220 | 3,270 | +20 | +0.6% | 2,000 |
| 2018/04/17 | 3,280 | 3,280 | 3,220 | 3,250 | ±0 | ±0% | 700 |
| 2018/04/16 | 3,250 | 3,250 | 3,220 | 3,250 | ±0 | ±0% | 1,400 |
| 2018/04/13 | 3,280 | 3,280 | 3,250 | 3,250 | +20 | +0.6% | 900 |
| 2018/04/12 | 3,270 | 3,290 | 3,225 | 3,230 | -10 | -0.3% | 1,100 |
| 2018/04/11 | 3,210 | 3,315 | 3,210 | 3,240 | +20 | +0.6% | 4,300 |
| 2018/04/10 | 3,260 | 3,260 | 3,220 | 3,220 | -25 | -0.8% | 900 |
| 2018/04/09 | 3,245 | 3,295 | 3,210 | 3,245 | -15 | -0.5% | 6,800 |
| 2018/04/06 | 3,225 | 3,300 | 3,200 | 3,260 | +100 | +3.2% | 16,200 |
| 2018/04/05 | 3,170 | 3,170 | 3,030 | 3,160 | +60 | +1.9% | 2,200 |
1701～
1750
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 | 171,400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 | 83,400円 | -32.3% | -57.0% | 4.32% | 11.39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 | 27,900円 | +2.7% | +5.9% | 1.79% | 35.86倍 | 0.92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
