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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,588 | 1,588 | 1,588 | 1,588 | -1 | -0.1% | 100 |
| 2016/08/16 | 1,589 | 1,589 | 1,589 | 1,589 | - | - | 100 |
| 2016/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/10 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2016/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/08 | 1,588 | 1,589 | 1,588 | 1,589 | - | - | 400 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 1,610 | 1,610 | 1,589 | 1,589 | - | - | 800 |
| 2016/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/01 | 1,627 | 1,627 | 1,627 | 1,627 | +11 | +0.7% | 400 |
| 2016/07/29 | 1,630 | 1,630 | 1,616 | 1,616 | -9 | -0.6% | 200 |
| 2016/07/28 | 1,624 | 1,659 | 1,624 | 1,625 | -5 | -0.3% | 800 |
| 2016/07/27 | 1,621 | 1,630 | 1,621 | 1,630 | +6 | +0.4% | 300 |
| 2016/07/26 | 1,626 | 1,634 | 1,622 | 1,624 | -2 | -0.1% | 1,800 |
| 2016/07/25 | 1,625 | 1,626 | 1,625 | 1,626 | -1 | -0.1% | 600 |
| 2016/07/22 | 1,630 | 1,630 | 1,627 | 1,627 | - | - | 300 |
| 2016/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/20 | 1,647 | 1,650 | 1,640 | 1,650 | - | - | 900 |
| 2016/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/15 | 1,698 | 1,699 | 1,641 | 1,641 | -29 | -1.7% | 2,100 |
| 2016/07/14 | 1,649 | 1,699 | 1,649 | 1,670 | -90 | -5.1% | 5,700 |
| 2016/07/13 | 1,685 | 1,760 | 1,685 | 1,760 | +99 | +6% | 1,500 |
| 2016/07/12 | 1,700 | 1,704 | 1,660 | 1,661 | -39 | -2.3% | 2,400 |
| 2016/07/11 | 1,660 | 1,720 | 1,660 | 1,700 | ±0 | ±0% | 700 |
| 2016/07/08 | 1,660 | 1,700 | 1,660 | 1,700 | +50 | +3% | 300 |
| 2016/07/07 | 1,650 | 1,650 | 1,650 | 1,650 | +33 | +2% | 100 |
| 2016/07/06 | 1,650 | 1,650 | 1,617 | 1,617 | -63 | -3.8% | 500 |
| 2016/07/05 | 1,741 | 1,750 | 1,670 | 1,680 | +19 | +1.1% | 800 |
| 2016/07/04 | 1,700 | 1,700 | 1,650 | 1,661 | - | - | 500 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,658 | 1,671 | 1,658 | 1,671 | +32 | +2% | 300 |
| 2016/06/29 | 1,607 | 1,639 | 1,607 | 1,639 | +36 | +2.2% | 300 |
| 2016/06/28 | 1,603 | 1,603 | 1,603 | 1,603 | +2 | +0.1% | 200 |
| 2016/06/27 | 1,601 | 1,601 | 1,601 | 1,601 | -38 | -2.3% | 200 |
| 2016/06/24 | 1,600 | 1,639 | 1,600 | 1,639 | -123 | -7% | 1,800 |
| 2016/06/23 | 1,769 | 1,769 | 1,762 | 1,762 | -7 | -0.4% | 300 |
| 2016/06/22 | 1,652 | 1,769 | 1,652 | 1,769 | +111 | +6.7% | 600 |
| 2016/06/21 | 1,661 | 1,661 | 1,658 | 1,658 | +5 | +0.3% | 200 |
| 2016/06/20 | 1,668 | 1,668 | 1,652 | 1,653 | - | - | 1,800 |
| 2016/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/16 | 1,706 | 1,706 | 1,650 | 1,651 | -60 | -3.5% | 1,600 |
| 2016/06/15 | 1,710 | 1,725 | 1,710 | 1,711 | ±0 | ±0% | 300 |
| 2016/06/14 | 1,748 | 1,748 | 1,710 | 1,711 | -40 | -2.3% | 1,900 |
| 2016/06/13 | 1,777 | 1,777 | 1,750 | 1,751 | -67 | -3.7% | 1,300 |
| 2016/06/10 | 1,795 | 1,818 | 1,756 | 1,818 | +62 | +3.5% | 800 |
| 2016/06/09 | 1,768 | 1,768 | 1,752 | 1,756 | -9 | -0.5% | 1,300 |
| 2016/06/08 | 1,754 | 1,786 | 1,751 | 1,765 | -29 | -1.6% | 2,100 |
| 2016/06/07 | 1,820 | 1,820 | 1,794 | 1,794 | -6 | -0.3% | 400 |
2151～
2200
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 | 28,200円 | +2.7% | +5.9% | 1.77% | 36.25倍 | 0.93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
