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 |
|---|---|---|---|---|---|---|---|
| 2011/08/01 | 190,000 | 190,000 | 190,000 | 190,000 | ±0 | ±0% | 1 |
| 2011/07/29 | 190,100 | 190,100 | 186,500 | 190,000 | - | - | 10 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 194,500 | 194,500 | 191,300 | 191,300 | -2,200 | -1.1% | 4 |
| 2011/07/26 | 193,500 | 193,500 | 193,500 | 193,500 | - | - | 2 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 192,400 | 193,100 | 192,000 | 192,000 | -3,000 | -1.5% | 8 |
| 2011/07/21 | 192,000 | 195,000 | 192,000 | 195,000 | +4,000 | +2.1% | 4 |
| 2011/07/20 | 190,000 | 194,000 | 190,000 | 191,000 | ±0 | ±0% | 6 |
| 2011/07/19 | 191,000 | 193,000 | 188,000 | 191,000 | +1,000 | +0.5% | 11 |
| 2011/07/15 | 183,500 | 190,000 | 183,500 | 190,000 | +4,700 | +2.5% | 9 |
| 2011/07/14 | 185,300 | 185,300 | 185,300 | 185,300 | +300 | +0.2% | 20 |
| 2011/07/13 | 185,000 | 185,000 | 185,000 | 185,000 | - | - | 3 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 185,000 | 185,000 | 185,000 | 185,000 | +3,000 | +1.6% | 1 |
| 2011/07/08 | 182,000 | 182,000 | 182,000 | 182,000 | +1,500 | +0.8% | 1 |
| 2011/07/07 | 180,500 | 180,500 | 180,500 | 180,500 | +500 | +0.3% | 1 |
| 2011/07/06 | 180,000 | 180,000 | 180,000 | 180,000 | -1,000 | -0.6% | 3 |
| 2011/07/05 | 181,000 | 181,000 | 181,000 | 181,000 | - | - | 2 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 177,500 | 181,000 | 177,500 | 181,000 | +1,000 | +0.6% | 7 |
| 2011/06/30 | 180,000 | 180,000 | 180,000 | 180,000 | -500 | -0.3% | 1 |
| 2011/06/29 | 180,200 | 180,500 | 180,200 | 180,500 | +5,500 | +3.1% | 2 |
| 2011/06/28 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 3 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 2 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 173,500 | 173,500 | 173,500 | 173,500 | -6,500 | -3.6% | 1 |
| 2011/06/20 | 173,500 | 181,000 | 173,500 | 180,000 | +6,500 | +3.7% | 6 |
| 2011/06/17 | 171,500 | 173,500 | 171,500 | 173,500 | +5,000 | +3% | 5 |
| 2011/06/16 | 173,000 | 173,000 | 168,500 | 168,500 | -4,500 | -2.6% | 6 |
| 2011/06/15 | 173,000 | 173,000 | 173,000 | 173,000 | - | - | 3 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 173,000 | 173,000 | 173,000 | 173,000 | - | - | 1 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 172,500 | 172,500 | 172,500 | 172,500 | -3,500 | -2% | 1 |
| 2011/06/08 | 176,000 | 176,000 | 176,000 | 176,000 | ±0 | ±0% | 2 |
| 2011/06/07 | 177,000 | 177,000 | 176,000 | 176,000 | -2,000 | -1.1% | 8 |
| 2011/06/06 | 180,000 | 180,000 | 178,000 | 178,000 | ±0 | ±0% | 6 |
| 2011/06/03 | 180,000 | 180,000 | 178,000 | 178,000 | -2,000 | -1.1% | 6 |
| 2011/06/02 | 180,000 | 180,000 | 179,600 | 180,000 | ±0 | ±0% | 9 |
| 2011/06/01 | 182,100 | 183,000 | 180,000 | 180,000 | -10,000 | -5.3% | 12 |
| 2011/05/31 | 190,500 | 190,500 | 190,000 | 190,000 | ±0 | ±0% | 3 |
| 2011/05/30 | 192,200 | 192,200 | 190,000 | 190,000 | -2,000 | -1% | 11 |
| 2011/05/27 | 197,500 | 197,500 | 190,600 | 192,000 | -27,700 | -12.6% | 25 |
| 2011/05/26 | 215,000 | 219,800 | 214,400 | 219,700 | +3,600 | +1.7% | 31 |
| 2011/05/25 | 219,500 | 220,700 | 216,100 | 216,100 | -2,900 | -1.3% | 32 |
| 2011/05/24 | 218,000 | 221,000 | 217,000 | 219,000 | +3,000 | +1.4% | 21 |
| 2011/05/23 | 219,000 | 219,000 | 216,000 | 216,000 | +100 | ±0% | 9 |
3151～
3200
件表示中 / 3477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 | 119,400円 | -20.7% | - | 0.00% | - | 0.34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 | 23,400円 | +0.3% | +38.6% | 2.14% | 19.26倍 | 0.77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 |
| ＲＩＳＥ | 1,800円 | +1.2% | - | 0.00% | - | -0.83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 |
| 誠建設 | 83,500円 | -5.8% | -11.5% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
