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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,532 | 1,560 | 1,525 | 1,552 | +20 | +1.3% | 148,700 |
| 2023/09/22 | 1,536 | 1,572 | 1,517 | 1,532 | -44 | -2.8% | 372,500 |
| 2023/09/21 | 1,680 | 1,698 | 1,558 | 1,576 | -159 | -9.2% | 462,300 |
| 2023/09/20 | 1,676 | 1,748 | 1,676 | 1,735 | +48 | +2.8% | 259,200 |
| 2023/09/19 | 1,649 | 1,688 | 1,634 | 1,687 | +22 | +1.3% | 99,000 |
| 2023/09/15 | 1,691 | 1,697 | 1,660 | 1,665 | -11 | -0.7% | 101,000 |
| 2023/09/14 | 1,688 | 1,690 | 1,663 | 1,676 | -12 | -0.7% | 81,500 |
| 2023/09/13 | 1,705 | 1,712 | 1,667 | 1,688 | +9 | +0.5% | 115,500 |
| 2023/09/12 | 1,665 | 1,686 | 1,659 | 1,679 | ±0 | ±0% | 119,000 |
| 2023/09/11 | 1,679 | 1,713 | 1,667 | 1,679 | +20 | +1.2% | 151,700 |
| 2023/09/08 | 1,673 | 1,691 | 1,651 | 1,659 | -14 | -0.8% | 146,200 |
| 2023/09/07 | 1,652 | 1,682 | 1,633 | 1,673 | -7 | -0.4% | 189,200 |
| 2023/09/06 | 1,664 | 1,704 | 1,664 | 1,680 | +23 | +1.4% | 149,400 |
| 2023/09/05 | 1,652 | 1,666 | 1,624 | 1,657 | -6 | -0.4% | 167,500 |
| 2023/09/04 | 1,679 | 1,680 | 1,641 | 1,663 | -10 | -0.6% | 194,200 |
| 2023/09/01 | 1,667 | 1,673 | 1,641 | 1,673 | -22 | -1.3% | 152,100 |
| 2023/08/31 | 1,667 | 1,714 | 1,667 | 1,695 | +28 | +1.7% | 138,600 |
| 2023/08/30 | 1,700 | 1,703 | 1,666 | 1,667 | -25 | -1.5% | 138,700 |
| 2023/08/29 | 1,701 | 1,713 | 1,675 | 1,692 | -16 | -0.9% | 133,200 |
| 2023/08/28 | 1,670 | 1,713 | 1,661 | 1,708 | +38 | +2.3% | 187,900 |
| 2023/08/25 | 1,675 | 1,702 | 1,660 | 1,670 | +5 | +0.3% | 180,100 |
| 2023/08/24 | 1,644 | 1,670 | 1,622 | 1,665 | +21 | +1.3% | 171,000 |
| 2023/08/23 | 1,570 | 1,650 | 1,570 | 1,644 | +69 | +4.4% | 189,500 |
| 2023/08/22 | 1,579 | 1,625 | 1,562 | 1,575 | -3 | -0.2% | 86,900 |
| 2023/08/21 | 1,555 | 1,605 | 1,520 | 1,578 | +22 | +1.4% | 171,100 |
| 2023/08/18 | 1,570 | 1,600 | 1,540 | 1,556 | -9 | -0.6% | 193,000 |
| 2023/08/17 | 1,538 | 1,588 | 1,521 | 1,565 | -1 | -0.1% | 196,700 |
| 2023/08/16 | 1,608 | 1,659 | 1,562 | 1,566 | -69 | -4.2% | 237,500 |
| 2023/08/15 | 1,639 | 1,645 | 1,561 | 1,635 | -26 | -1.6% | 618,900 |
| 2023/08/14 | 1,727 | 1,762 | 1,623 | 1,661 | +194 | +13.2% | 914,500 |
| 2023/08/10 | 1,455 | 1,467 | 1,426 | 1,467 | -17 | -1.1% | 155,400 |
| 2023/08/09 | 1,485 | 1,498 | 1,457 | 1,484 | -6 | -0.4% | 161,700 |
| 2023/08/08 | 1,489 | 1,500 | 1,467 | 1,490 | +7 | +0.5% | 116,600 |
| 2023/08/07 | 1,454 | 1,487 | 1,437 | 1,483 | +15 | +1% | 91,100 |
| 2023/08/04 | 1,452 | 1,469 | 1,442 | 1,468 | +11 | +0.8% | 101,200 |
| 2023/08/03 | 1,430 | 1,466 | 1,411 | 1,457 | +16 | +1.1% | 188,400 |
| 2023/08/02 | 1,451 | 1,464 | 1,441 | 1,441 | -17 | -1.2% | 82,900 |
| 2023/08/01 | 1,467 | 1,470 | 1,440 | 1,458 | -17 | -1.2% | 151,900 |
| 2023/07/31 | 1,470 | 1,498 | 1,467 | 1,475 | +12 | +0.8% | 132,200 |
| 2023/07/28 | 1,452 | 1,469 | 1,438 | 1,463 | -11 | -0.7% | 145,500 |
| 2023/07/27 | 1,424 | 1,474 | 1,413 | 1,474 | +28 | +1.9% | 136,900 |
| 2023/07/26 | 1,470 | 1,479 | 1,444 | 1,446 | ±0 | ±0% | 207,100 |
| 2023/07/25 | 1,415 | 1,452 | 1,410 | 1,446 | +38 | +2.7% | 169,200 |
| 2023/07/24 | 1,401 | 1,420 | 1,381 | 1,408 | +9 | +0.6% | 171,800 |
| 2023/07/21 | 1,416 | 1,429 | 1,388 | 1,399 | -27 | -1.9% | 223,600 |
| 2023/07/20 | 1,375 | 1,431 | 1,371 | 1,426 | +62 | +4.5% | 286,700 |
| 2023/07/19 | 1,360 | 1,371 | 1,351 | 1,364 | +4 | +0.3% | 83,500 |
| 2023/07/18 | 1,351 | 1,386 | 1,348 | 1,360 | +12 | +0.9% | 143,800 |
| 2023/07/14 | 1,350 | 1,356 | 1,314 | 1,348 | -10 | -0.7% | 290,900 |
| 2023/07/13 | 1,305 | 1,372 | 1,293 | 1,358 | +67 | +5.2% | 292,500 |
151～
200
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
