フリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,254 | 1,256 | 1,210 | 1,222 | +19 | +1.6% | 495,500 |
| 2024/02/21 | 1,234 | 1,243 | 1,195 | 1,203 | -37 | -3% | 434,900 |
| 2024/02/20 | 1,250 | 1,287 | 1,238 | 1,240 | +6 | +0.5% | 269,900 |
| 2024/02/19 | 1,237 | 1,244 | 1,218 | 1,234 | -8 | -0.6% | 179,600 |
| 2024/02/16 | 1,247 | 1,254 | 1,220 | 1,242 | -1 | -0.1% | 388,000 |
| 2024/02/15 | 1,365 | 1,374 | 1,230 | 1,243 | -62 | -4.8% | 832,000 |
| 2024/02/14 | 1,310 | 1,310 | 1,258 | 1,305 | -14 | -1.1% | 329,900 |
| 2024/02/13 | 1,308 | 1,319 | 1,290 | 1,319 | +24 | +1.9% | 204,400 |
| 2024/02/09 | 1,278 | 1,305 | 1,277 | 1,295 | +17 | +1.3% | 158,000 |
| 2024/02/08 | 1,288 | 1,293 | 1,261 | 1,278 | -10 | -0.8% | 233,400 |
| 2024/02/07 | 1,321 | 1,323 | 1,274 | 1,288 | -40 | -3% | 257,900 |
| 2024/02/06 | 1,336 | 1,341 | 1,325 | 1,328 | -21 | -1.6% | 121,000 |
| 2024/02/05 | 1,333 | 1,353 | 1,323 | 1,349 | +16 | +1.2% | 107,900 |
| 2024/02/02 | 1,335 | 1,367 | 1,328 | 1,333 | +6 | +0.5% | 142,600 |
| 2024/02/01 | 1,333 | 1,342 | 1,321 | 1,327 | -18 | -1.3% | 102,200 |
| 2024/01/31 | 1,330 | 1,346 | 1,329 | 1,345 | +13 | +1% | 86,100 |
| 2024/01/30 | 1,338 | 1,345 | 1,325 | 1,332 | +2 | +0.2% | 114,500 |
| 2024/01/29 | 1,326 | 1,363 | 1,326 | 1,330 | +6 | +0.5% | 150,600 |
| 2024/01/26 | 1,350 | 1,363 | 1,323 | 1,324 | -29 | -2.1% | 194,300 |
| 2024/01/25 | 1,331 | 1,381 | 1,320 | 1,353 | +31 | +2.3% | 381,100 |
| 2024/01/24 | 1,322 | 1,328 | 1,309 | 1,322 | -14 | -1% | 106,100 |
| 2024/01/23 | 1,311 | 1,340 | 1,302 | 1,336 | +31 | +2.4% | 134,500 |
| 2024/01/22 | 1,317 | 1,322 | 1,305 | 1,305 | +5 | +0.4% | 106,100 |
| 2024/01/19 | 1,304 | 1,312 | 1,295 | 1,300 | -6 | -0.5% | 119,500 |
| 2024/01/18 | 1,303 | 1,312 | 1,293 | 1,306 | +2 | +0.2% | 112,500 |
| 2024/01/17 | 1,311 | 1,319 | 1,301 | 1,304 | -7 | -0.5% | 133,600 |
| 2024/01/16 | 1,320 | 1,335 | 1,309 | 1,311 | -17 | -1.3% | 118,600 |
| 2024/01/15 | 1,315 | 1,330 | 1,301 | 1,328 | +10 | +0.8% | 130,900 |
| 2024/01/12 | 1,337 | 1,349 | 1,318 | 1,318 | -20 | -1.5% | 189,200 |
| 2024/01/11 | 1,340 | 1,348 | 1,322 | 1,338 | -1 | -0.1% | 209,400 |
| 2024/01/10 | 1,341 | 1,348 | 1,321 | 1,339 | -12 | -0.9% | 119,400 |
| 2024/01/09 | 1,334 | 1,366 | 1,334 | 1,351 | +23 | +1.7% | 168,300 |
| 2024/01/05 | 1,375 | 1,382 | 1,326 | 1,328 | -47 | -3.4% | 159,700 |
| 2024/01/04 | 1,380 | 1,381 | 1,353 | 1,375 | -19 | -1.4% | 131,700 |
| 2023/12/29 | 1,389 | 1,408 | 1,377 | 1,394 | +6 | +0.4% | 106,400 |
| 2023/12/28 | 1,376 | 1,388 | 1,360 | 1,388 | +8 | +0.6% | 92,500 |
| 2023/12/27 | 1,369 | 1,394 | 1,367 | 1,380 | +13 | +1% | 129,900 |
| 2023/12/26 | 1,351 | 1,379 | 1,350 | 1,367 | +13 | +1% | 133,400 |
| 2023/12/25 | 1,385 | 1,388 | 1,341 | 1,354 | -26 | -1.9% | 132,500 |
| 2023/12/22 | 1,360 | 1,406 | 1,360 | 1,380 | +20 | +1.5% | 169,500 |
| 2023/12/21 | 1,400 | 1,401 | 1,359 | 1,360 | -64 | -4.5% | 249,800 |
| 2023/12/20 | 1,478 | 1,487 | 1,417 | 1,424 | -60 | -4% | 329,700 |
| 2023/12/19 | 1,463 | 1,497 | 1,460 | 1,484 | +22 | +1.5% | 351,500 |
| 2023/12/18 | 1,413 | 1,464 | 1,406 | 1,462 | +41 | +2.9% | 334,500 |
| 2023/12/15 | 1,397 | 1,428 | 1,396 | 1,421 | +47 | +3.4% | 430,800 |
| 2023/12/14 | 1,353 | 1,383 | 1,347 | 1,374 | +51 | +3.9% | 482,300 |
| 2023/12/13 | 1,288 | 1,328 | 1,288 | 1,323 | +37 | +2.9% | 369,200 |
| 2023/12/12 | 1,300 | 1,323 | 1,276 | 1,286 | -13 | -1% | 257,600 |
| 2023/12/11 | 1,267 | 1,300 | 1,267 | 1,299 | +54 | +4.3% | 351,200 |
| 2023/12/08 | 1,259 | 1,278 | 1,235 | 1,245 | -1 | -0.1% | 267,100 |
51～
100
件表示中 / 2048件
類似銘柄と比較する
現在ご覧いただいている「フリュー」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 |
|---|---|---|---|---|---|---|---|---|
| フリュー | 121,400円 | +15.4% | +79.0% | 3.21% | 11.89倍 | 1.53倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| トーヨーカネツ | 426,500円 | +10.7% | +7.0% | 4.22% | 11.75倍 | 0.91倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 日阪製 | 106,700円 | -3.2% | -16.4% | 3.75% | 17.71倍 | 0.52倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| ヒラノテク | 200,800円 | +10.7% | +5.4% | 4.38% | 12.45倍 | 0.83倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ＧＣジョイコＨ | 210,000円 | +61.4% | +115.6% | 2.86% | 4.73倍 | 0.62倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム
