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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,246 | 1,251 | 1,234 | 1,246 | -12 | -1% | 146,300 |
| 2023/12/06 | 1,207 | 1,260 | 1,207 | 1,258 | +60 | +5% | 290,500 |
| 2023/12/05 | 1,202 | 1,213 | 1,195 | 1,198 | -11 | -0.9% | 133,500 |
| 2023/12/04 | 1,210 | 1,214 | 1,194 | 1,209 | +3 | +0.2% | 128,800 |
| 2023/12/01 | 1,235 | 1,246 | 1,206 | 1,206 | -26 | -2.1% | 173,800 |
| 2023/11/30 | 1,230 | 1,250 | 1,219 | 1,232 | +3 | +0.2% | 287,700 |
| 2023/11/29 | 1,208 | 1,229 | 1,197 | 1,229 | +22 | +1.8% | 263,800 |
| 2023/11/28 | 1,224 | 1,225 | 1,195 | 1,207 | -18 | -1.5% | 344,700 |
| 2023/11/27 | 1,240 | 1,255 | 1,223 | 1,225 | -18 | -1.4% | 193,800 |
| 2023/11/24 | 1,238 | 1,243 | 1,215 | 1,243 | -5 | -0.4% | 354,600 |
| 2023/11/22 | 1,279 | 1,279 | 1,248 | 1,248 | -26 | -2% | 236,400 |
| 2023/11/21 | 1,270 | 1,281 | 1,230 | 1,274 | -1 | -0.1% | 363,300 |
| 2023/11/20 | 1,308 | 1,319 | 1,261 | 1,275 | -28 | -2.1% | 374,000 |
| 2023/11/17 | 1,228 | 1,303 | 1,221 | 1,303 | +45 | +3.6% | 494,900 |
| 2023/11/16 | 1,339 | 1,339 | 1,258 | 1,258 | -77 | -5.8% | 623,000 |
| 2023/11/15 | 1,314 | 1,342 | 1,272 | 1,335 | -169 | -11.2% | 1,001,800 |
| 2023/11/14 | 1,545 | 1,545 | 1,485 | 1,504 | -49 | -3.2% | 246,100 |
| 2023/11/13 | 1,560 | 1,563 | 1,535 | 1,553 | -2 | -0.1% | 119,400 |
| 2023/11/10 | 1,556 | 1,567 | 1,543 | 1,555 | -12 | -0.8% | 76,900 |
| 2023/11/09 | 1,553 | 1,569 | 1,511 | 1,567 | +20 | +1.3% | 158,800 |
| 2023/11/08 | 1,550 | 1,567 | 1,523 | 1,547 | +1 | +0.1% | 182,100 |
| 2023/11/07 | 1,548 | 1,563 | 1,535 | 1,546 | -16 | -1% | 97,100 |
| 2023/11/06 | 1,545 | 1,579 | 1,544 | 1,562 | +49 | +3.2% | 212,600 |
| 2023/11/02 | 1,557 | 1,567 | 1,511 | 1,513 | -51 | -3.3% | 128,800 |
| 2023/11/01 | 1,606 | 1,610 | 1,553 | 1,564 | -18 | -1.1% | 140,900 |
| 2023/10/31 | 1,509 | 1,585 | 1,505 | 1,582 | +55 | +3.6% | 196,400 |
| 2023/10/30 | 1,534 | 1,534 | 1,487 | 1,527 | -18 | -1.2% | 327,300 |
| 2023/10/27 | 1,510 | 1,545 | 1,494 | 1,545 | +39 | +2.6% | 120,300 |
| 2023/10/26 | 1,496 | 1,544 | 1,483 | 1,506 | -21 | -1.4% | 154,900 |
| 2023/10/25 | 1,560 | 1,574 | 1,514 | 1,527 | -20 | -1.3% | 207,400 |
| 2023/10/24 | 1,441 | 1,559 | 1,432 | 1,547 | +76 | +5.2% | 303,500 |
| 2023/10/23 | 1,473 | 1,492 | 1,460 | 1,471 | +44 | +3.1% | 231,100 |
| 2023/10/20 | 1,406 | 1,440 | 1,384 | 1,427 | +24 | +1.7% | 138,600 |
| 2023/10/19 | 1,380 | 1,442 | 1,380 | 1,403 | -4 | -0.3% | 123,000 |
| 2023/10/18 | 1,399 | 1,409 | 1,373 | 1,407 | +29 | +2.1% | 115,900 |
| 2023/10/17 | 1,414 | 1,419 | 1,369 | 1,378 | -6 | -0.4% | 112,700 |
| 2023/10/16 | 1,395 | 1,405 | 1,367 | 1,384 | -18 | -1.3% | 99,400 |
| 2023/10/13 | 1,417 | 1,428 | 1,382 | 1,402 | -16 | -1.1% | 134,800 |
| 2023/10/12 | 1,416 | 1,422 | 1,391 | 1,418 | +2 | +0.1% | 141,500 |
| 2023/10/11 | 1,462 | 1,462 | 1,415 | 1,416 | -45 | -3.1% | 125,700 |
| 2023/10/10 | 1,470 | 1,482 | 1,455 | 1,461 | -9 | -0.6% | 82,400 |
| 2023/10/06 | 1,488 | 1,498 | 1,461 | 1,470 | -13 | -0.9% | 102,000 |
| 2023/10/05 | 1,452 | 1,483 | 1,449 | 1,483 | +51 | +3.6% | 244,400 |
| 2023/10/04 | 1,474 | 1,503 | 1,432 | 1,432 | -70 | -4.7% | 273,600 |
| 2023/10/03 | 1,522 | 1,534 | 1,499 | 1,502 | -30 | -2% | 148,800 |
| 2023/10/02 | 1,545 | 1,550 | 1,517 | 1,532 | -13 | -0.8% | 144,800 |
| 2023/09/29 | 1,513 | 1,550 | 1,493 | 1,545 | +17 | +1.1% | 186,100 |
| 2023/09/28 | 1,536 | 1,554 | 1,507 | 1,528 | -10 | -0.7% | 130,600 |
| 2023/09/27 | 1,499 | 1,540 | 1,483 | 1,538 | +19 | +1.3% | 136,600 |
| 2023/09/26 | 1,545 | 1,545 | 1,517 | 1,519 | -33 | -2.1% | 125,300 |
101～
150
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 | 1.54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% | 14.45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% | 4.72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
