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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/12 | 1,285 | 1,317 | 1,276 | 1,291 | +13 | +1% | 174,700 |
2023/07/11 | 1,281 | 1,308 | 1,270 | 1,278 | -4 | -0.3% | 143,500 |
2023/07/10 | 1,262 | 1,320 | 1,254 | 1,282 | +15 | +1.2% | 212,800 |
2023/07/07 | 1,285 | 1,300 | 1,262 | 1,267 | -12 | -0.9% | 190,900 |
2023/07/06 | 1,269 | 1,303 | 1,269 | 1,279 | +13 | +1% | 226,100 |
2023/07/05 | 1,276 | 1,279 | 1,256 | 1,266 | -10 | -0.8% | 91,000 |
2023/07/04 | 1,280 | 1,304 | 1,266 | 1,276 | -9 | -0.7% | 226,600 |
2023/07/03 | 1,310 | 1,310 | 1,277 | 1,285 | -31 | -2.4% | 269,900 |
2023/06/30 | 1,342 | 1,355 | 1,304 | 1,316 | -16 | -1.2% | 370,900 |
2023/06/29 | 1,285 | 1,348 | 1,277 | 1,332 | +52 | +4.1% | 478,100 |
2023/06/28 | 1,212 | 1,290 | 1,212 | 1,280 | +68 | +5.6% | 735,200 |
2023/06/27 | 1,152 | 1,214 | 1,136 | 1,212 | +109 | +9.9% | 700,500 |
2023/06/26 | 1,105 | 1,125 | 1,091 | 1,103 | -6 | -0.5% | 150,600 |
2023/06/23 | 1,160 | 1,162 | 1,101 | 1,109 | -29 | -2.5% | 185,200 |
2023/06/22 | 1,136 | 1,147 | 1,113 | 1,138 | -3 | -0.3% | 240,100 |
2023/06/21 | 1,071 | 1,157 | 1,071 | 1,141 | +84 | +7.9% | 621,200 |
2023/06/20 | 1,061 | 1,065 | 1,049 | 1,057 | +9 | +0.9% | 135,900 |
2023/06/19 | 1,049 | 1,056 | 1,042 | 1,048 | +2 | +0.2% | 72,200 |
2023/06/16 | 1,048 | 1,051 | 1,042 | 1,046 | -1 | -0.1% | 96,500 |
2023/06/15 | 1,059 | 1,059 | 1,047 | 1,047 | -7 | -0.7% | 69,500 |
2023/06/14 | 1,060 | 1,063 | 1,047 | 1,054 | -6 | -0.6% | 131,700 |
2023/06/13 | 1,068 | 1,073 | 1,054 | 1,060 | -4 | -0.4% | 58,700 |
2023/06/12 | 1,062 | 1,077 | 1,059 | 1,064 | +9 | +0.9% | 85,700 |
2023/06/09 | 1,056 | 1,059 | 1,049 | 1,055 | -1 | -0.1% | 120,400 |
2023/06/08 | 1,073 | 1,086 | 1,050 | 1,056 | -11 | -1% | 116,700 |
2023/06/07 | 1,085 | 1,097 | 1,065 | 1,067 | -11 | -1% | 82,200 |
2023/06/06 | 1,089 | 1,089 | 1,072 | 1,078 | -11 | -1% | 48,200 |
2023/06/05 | 1,099 | 1,104 | 1,089 | 1,089 | +4 | +0.4% | 55,800 |
2023/06/02 | 1,077 | 1,093 | 1,076 | 1,085 | +8 | +0.7% | 56,800 |
2023/06/01 | 1,079 | 1,096 | 1,066 | 1,077 | +24 | +2.3% | 135,800 |
2023/05/31 | 1,060 | 1,064 | 1,049 | 1,053 | -21 | -2% | 89,100 |
2023/05/30 | 1,066 | 1,080 | 1,059 | 1,074 | +5 | +0.5% | 49,200 |
2023/05/29 | 1,088 | 1,088 | 1,065 | 1,069 | +1 | +0.1% | 65,100 |
2023/05/26 | 1,079 | 1,088 | 1,067 | 1,068 | -11 | -1% | 65,600 |
2023/05/25 | 1,102 | 1,106 | 1,079 | 1,079 | -26 | -2.4% | 73,600 |
2023/05/24 | 1,108 | 1,120 | 1,104 | 1,105 | -1 | -0.1% | 63,000 |
2023/05/23 | 1,118 | 1,133 | 1,099 | 1,106 | -2 | -0.2% | 80,800 |
2023/05/22 | 1,106 | 1,122 | 1,106 | 1,108 | +5 | +0.5% | 78,300 |
2023/05/19 | 1,083 | 1,104 | 1,080 | 1,103 | +30 | +2.8% | 105,300 |
2023/05/18 | 1,068 | 1,083 | 1,062 | 1,073 | +24 | +2.3% | 102,500 |
2023/05/17 | 1,059 | 1,063 | 1,049 | 1,049 | -14 | -1.3% | 131,200 |
2023/05/16 | 1,089 | 1,092 | 1,054 | 1,063 | -35 | -3.2% | 217,500 |
2023/05/15 | 1,100 | 1,104 | 1,069 | 1,098 | -48 | -4.2% | 282,000 |
2023/05/12 | 1,147 | 1,156 | 1,139 | 1,146 | -6 | -0.5% | 102,400 |
201~
250
件表示中 / 2054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 | 105,600円 | +0.5% | -19.7% | 3.69% | 13.96倍 | 1.28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 |
瑞 光 | 110,400円 | - | - | - | - | 0.84倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
NITTOKU | 172,400円 | +16.9% | -11.2% | 2.44% | 12.45倍 | 0.79倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
西電機 | 195,000円 | +4.1% | +6.7% | 4.31% | 14.15倍 | 0.96倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
日 工 | 73,300円 | +8.9% | +21.3% | 4.09% | 16.52倍 | 0.85倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム