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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,154 | 1,157 | 1,142 | 1,152 | -7 | -0.6% | 69,400 |
2023/05/10 | 1,174 | 1,175 | 1,156 | 1,159 | -16 | -1.4% | 44,200 |
2023/05/09 | 1,164 | 1,181 | 1,163 | 1,175 | +16 | +1.4% | 65,500 |
2023/05/08 | 1,154 | 1,167 | 1,150 | 1,159 | +2 | +0.2% | 47,800 |
2023/05/02 | 1,162 | 1,162 | 1,149 | 1,157 | +3 | +0.3% | 23,300 |
2023/05/01 | 1,170 | 1,176 | 1,149 | 1,154 | -4 | -0.3% | 52,700 |
2023/04/28 | 1,145 | 1,158 | 1,143 | 1,158 | +23 | +2% | 53,000 |
2023/04/27 | 1,128 | 1,136 | 1,126 | 1,135 | +1 | +0.1% | 49,300 |
2023/04/26 | 1,160 | 1,160 | 1,134 | 1,134 | -38 | -3.2% | 54,300 |
2023/04/25 | 1,176 | 1,181 | 1,167 | 1,172 | +4 | +0.3% | 49,900 |
2023/04/24 | 1,194 | 1,194 | 1,165 | 1,168 | -16 | -1.4% | 76,000 |
2023/04/21 | 1,145 | 1,185 | 1,145 | 1,184 | +40 | +3.5% | 123,300 |
2023/04/20 | 1,133 | 1,149 | 1,133 | 1,144 | +6 | +0.5% | 63,200 |
2023/04/19 | 1,145 | 1,145 | 1,132 | 1,138 | -9 | -0.8% | 47,500 |
2023/04/18 | 1,130 | 1,148 | 1,126 | 1,147 | +14 | +1.2% | 75,800 |
2023/04/17 | 1,136 | 1,138 | 1,123 | 1,133 | -2 | -0.2% | 60,700 |
2023/04/14 | 1,145 | 1,150 | 1,134 | 1,135 | -10 | -0.9% | 64,800 |
2023/04/13 | 1,140 | 1,147 | 1,138 | 1,145 | -7 | -0.6% | 51,300 |
2023/04/12 | 1,152 | 1,157 | 1,145 | 1,152 | +7 | +0.6% | 40,400 |
2023/04/11 | 1,143 | 1,150 | 1,132 | 1,145 | +4 | +0.4% | 62,100 |
2023/04/10 | 1,140 | 1,151 | 1,135 | 1,141 | +5 | +0.4% | 55,100 |
2023/04/07 | 1,132 | 1,144 | 1,127 | 1,136 | +2 | +0.2% | 55,000 |
2023/04/06 | 1,126 | 1,143 | 1,121 | 1,134 | -14 | -1.2% | 95,100 |
2023/04/05 | 1,184 | 1,184 | 1,147 | 1,148 | -57 | -4.7% | 109,600 |
2023/04/04 | 1,218 | 1,218 | 1,199 | 1,205 | -6 | -0.5% | 91,300 |
2023/04/03 | 1,196 | 1,211 | 1,196 | 1,211 | +15 | +1.3% | 88,700 |
2023/03/31 | 1,206 | 1,215 | 1,183 | 1,196 | +4 | +0.3% | 78,300 |
2023/03/30 | 1,171 | 1,195 | 1,158 | 1,192 | -16 | -1.3% | 220,000 |
2023/03/29 | 1,175 | 1,209 | 1,169 | 1,208 | +33 | +2.8% | 254,100 |
2023/03/28 | 1,221 | 1,225 | 1,170 | 1,175 | -30 | -2.5% | 172,600 |
2023/03/27 | 1,198 | 1,217 | 1,196 | 1,205 | +18 | +1.5% | 231,600 |
2023/03/24 | 1,180 | 1,197 | 1,180 | 1,187 | +8 | +0.7% | 205,000 |
2023/03/23 | 1,142 | 1,179 | 1,136 | 1,179 | +7 | +0.6% | 150,700 |
2023/03/22 | 1,165 | 1,183 | 1,162 | 1,172 | +28 | +2.4% | 124,800 |
2023/03/20 | 1,145 | 1,155 | 1,137 | 1,144 | -16 | -1.4% | 155,100 |
2023/03/17 | 1,141 | 1,166 | 1,134 | 1,160 | +24 | +2.1% | 319,000 |
2023/03/16 | 1,134 | 1,140 | 1,121 | 1,136 | -34 | -2.9% | 140,800 |
2023/03/15 | 1,175 | 1,188 | 1,163 | 1,170 | -2 | -0.2% | 75,500 |
2023/03/14 | 1,195 | 1,203 | 1,164 | 1,172 | -40 | -3.3% | 116,100 |
2023/03/13 | 1,207 | 1,221 | 1,202 | 1,212 | -18 | -1.5% | 126,500 |
2023/03/10 | 1,233 | 1,235 | 1,215 | 1,230 | -14 | -1.1% | 305,500 |
2023/03/09 | 1,259 | 1,264 | 1,238 | 1,244 | -3 | -0.2% | 117,500 |
2023/03/08 | 1,253 | 1,256 | 1,237 | 1,247 | -23 | -1.8% | 115,600 |
2023/03/07 | 1,305 | 1,330 | 1,266 | 1,270 | +15 | +1.2% | 160,500 |
2023/03/06 | 1,288 | 1,288 | 1,251 | 1,255 | -23 | -1.8% | 159,100 |
2023/03/03 | 1,215 | 1,279 | 1,215 | 1,278 | +68 | +5.6% | 342,200 |
2023/03/02 | 1,181 | 1,210 | 1,172 | 1,210 | +36 | +3.1% | 102,700 |
2023/03/01 | 1,190 | 1,192 | 1,168 | 1,174 | -27 | -2.2% | 90,600 |
2023/02/28 | 1,200 | 1,202 | 1,180 | 1,201 | +11 | +0.9% | 101,400 |
2023/02/27 | 1,210 | 1,213 | 1,189 | 1,190 | -25 | -2.1% | 106,800 |
251~
300
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 | 105,800円 | +0.5% | -19.7% | 3.69% | 13.98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 | 110,000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 | 172,800円 | +16.9% | -11.2% | 2.43% | 12.48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 | 195,200円 | +4.1% | +6.7% | 4.30% | 14.17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 | 73,400円 | +8.9% | +21.3% | 4.09% | 16.55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