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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 215,500 | 215,900 | 215,500 | 215,900 | +900 | +0.4% | 5 |
| 2011/05/19 | 215,000 | 219,900 | 215,000 | 215,000 | ±0 | ±0% | 12 |
| 2011/05/18 | 215,000 | 217,000 | 215,000 | 215,000 | +3,000 | +1.4% | 6 |
| 2011/05/17 | 212,500 | 212,500 | 212,000 | 212,000 | -1,500 | -0.7% | 5 |
| 2011/05/16 | 214,500 | 214,500 | 213,500 | 213,500 | -1,500 | -0.7% | 6 |
| 2011/05/13 | 218,300 | 218,300 | 215,000 | 215,000 | -1,000 | -0.5% | 14 |
| 2011/05/12 | 217,000 | 217,000 | 216,000 | 216,000 | -2,700 | -1.2% | 2 |
| 2011/05/11 | 222,000 | 222,000 | 218,700 | 218,700 | +1,300 | +0.6% | 12 |
| 2011/05/10 | 217,900 | 217,900 | 217,400 | 217,400 | -3,000 | -1.4% | 6 |
| 2011/05/09 | 220,400 | 220,400 | 220,400 | 220,400 | +4,400 | +2% | 3 |
| 2011/05/06 | 214,000 | 218,000 | 214,000 | 216,000 | +1,000 | +0.5% | 6 |
| 2011/05/02 | 220,000 | 220,000 | 215,000 | 215,000 | +3,000 | +1.4% | 16 |
| 2011/04/28 | 210,000 | 213,000 | 210,000 | 212,000 | +6,600 | +3.2% | 6 |
| 2011/04/27 | 201,200 | 205,400 | 201,200 | 205,400 | +2,400 | +1.2% | 6 |
| 2011/04/26 | 201,200 | 203,000 | 201,200 | 203,000 | ±0 | ±0% | 5 |
| 2011/04/25 | 203,000 | 203,000 | 203,000 | 203,000 | +3,000 | +1.5% | 2 |
| 2011/04/22 | 200,100 | 200,100 | 200,000 | 200,000 | -200 | -0.1% | 3 |
| 2011/04/21 | 203,000 | 203,000 | 200,200 | 200,200 | -400 | -0.2% | 8 |
| 2011/04/20 | 200,600 | 200,600 | 200,600 | 200,600 | +100 | ±0% | 2 |
| 2011/04/19 | 200,500 | 200,500 | 200,500 | 200,500 | -4,500 | -2.2% | 1 |
| 2011/04/18 | 205,000 | 205,000 | 205,000 | 205,000 | ±0 | ±0% | 2 |
| 2011/04/15 | 204,000 | 206,000 | 204,000 | 205,000 | +1,000 | +0.5% | 9 |
| 2011/04/14 | 202,000 | 204,000 | 202,000 | 204,000 | +2,500 | +1.2% | 4 |
| 2011/04/13 | 200,000 | 202,000 | 200,000 | 201,500 | -3,500 | -1.7% | 3 |
| 2011/04/12 | 203,000 | 205,000 | 203,000 | 205,000 | +5,100 | +2.6% | 2 |
| 2011/04/11 | 194,200 | 199,900 | 194,200 | 199,900 | +5,900 | +3% | 7 |
| 2011/04/08 | 191,000 | 194,000 | 190,600 | 194,000 | - | - | 24 |
| 2011/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/06 | 210,000 | 210,000 | 210,000 | 210,000 | -5,000 | -2.3% | 7 |
| 2011/04/05 | 215,000 | 217,000 | 215,000 | 215,000 | -1,000 | -0.5% | 7 |
| 2011/04/04 | 215,000 | 216,000 | 215,000 | 216,000 | +1,000 | +0.5% | 8 |
| 2011/04/01 | 215,000 | 215,000 | 214,000 | 215,000 | ±0 | ±0% | 8 |
| 2011/03/31 | 213,000 | 215,000 | 213,000 | 215,000 | -500 | -0.2% | 2 |
| 2011/03/30 | 216,000 | 216,000 | 213,600 | 215,500 | -2,500 | -1.1% | 9 |
| 2011/03/29 | 217,200 | 218,000 | 215,000 | 218,000 | +10,800 | +5.2% | 11 |
| 2011/03/28 | 208,000 | 210,000 | 207,100 | 207,200 | -10,800 | -5% | 7 |
| 2011/03/25 | 215,000 | 218,000 | 207,000 | 218,000 | -2,000 | -0.9% | 5 |
| 2011/03/24 | 205,000 | 220,000 | 205,000 | 220,000 | +18,000 | +8.9% | 7 |
| 2011/03/23 | 200,100 | 202,000 | 200,100 | 202,000 | +4,000 | +2% | 4 |
| 2011/03/22 | 194,000 | 198,000 | 194,000 | 198,000 | +13,000 | +7% | 14 |
| 2011/03/18 | 194,000 | 198,000 | 185,000 | 185,000 | +12,100 | +7% | 20 |
| 2011/03/17 | 163,000 | 172,900 | 161,000 | 172,900 | +11,100 | +6.9% | 15 |
| 2011/03/16 | 160,000 | 174,900 | 156,000 | 161,800 | +1,800 | +1.1% | 40 |
| 2011/03/15 | 195,000 | 195,000 | 156,000 | 160,000 | -36,000 | -18.4% | 21 |
| 2011/03/14 | 209,000 | 220,000 | 193,000 | 196,000 | -42,000 | -17.6% | 27 |
| 2011/03/11 | 235,000 | 240,000 | 235,000 | 238,000 | -7,000 | -2.9% | 5 |
| 2011/03/10 | 244,400 | 248,000 | 240,500 | 245,000 | -4,900 | -2% | 13 |
| 2011/03/09 | 250,000 | 253,000 | 244,000 | 249,900 | +900 | +0.4% | 26 |
| 2011/03/08 | 249,000 | 249,000 | 249,000 | 249,000 | +6,000 | +2.5% | 2 |
| 2011/03/07 | 248,000 | 249,000 | 241,000 | 243,000 | -4,000 | -1.6% | 13 |
3201～
3250
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
