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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,216 | 1,220 | 1,190 | 1,215 | +12 | +1% | 124,000 |
2023/02/22 | 1,223 | 1,240 | 1,198 | 1,203 | -20 | -1.6% | 206,200 |
2023/02/21 | 1,229 | 1,252 | 1,223 | 1,223 | +7 | +0.6% | 123,100 |
2023/02/20 | 1,200 | 1,228 | 1,194 | 1,216 | +35 | +3% | 198,100 |
2023/02/17 | 1,109 | 1,190 | 1,107 | 1,181 | +89 | +8.2% | 446,600 |
2023/02/16 | 1,100 | 1,114 | 1,086 | 1,092 | +5 | +0.5% | 157,900 |
2023/02/15 | 1,112 | 1,129 | 1,085 | 1,087 | -85 | -7.3% | 200,600 |
2023/02/14 | 1,154 | 1,180 | 1,144 | 1,172 | +32 | +2.8% | 112,400 |
2023/02/13 | 1,168 | 1,168 | 1,132 | 1,140 | -41 | -3.5% | 91,400 |
2023/02/10 | 1,199 | 1,199 | 1,172 | 1,181 | -21 | -1.7% | 81,700 |
2023/02/09 | 1,199 | 1,206 | 1,191 | 1,202 | +3 | +0.3% | 45,900 |
2023/02/08 | 1,195 | 1,201 | 1,190 | 1,199 | +2 | +0.2% | 43,700 |
2023/02/07 | 1,178 | 1,198 | 1,177 | 1,197 | +15 | +1.3% | 51,200 |
2023/02/06 | 1,189 | 1,201 | 1,173 | 1,182 | -8 | -0.7% | 91,800 |
2023/02/03 | 1,171 | 1,193 | 1,171 | 1,190 | +20 | +1.7% | 91,200 |
2023/02/02 | 1,170 | 1,181 | 1,164 | 1,170 | +4 | +0.3% | 66,700 |
2023/02/01 | 1,164 | 1,175 | 1,157 | 1,166 | +11 | +1% | 55,000 |
2023/01/31 | 1,138 | 1,160 | 1,137 | 1,155 | +17 | +1.5% | 73,200 |
2023/01/30 | 1,120 | 1,138 | 1,117 | 1,138 | +18 | +1.6% | 43,200 |
2023/01/27 | 1,126 | 1,128 | 1,118 | 1,120 | -6 | -0.5% | 48,900 |
2023/01/26 | 1,134 | 1,134 | 1,121 | 1,126 | -8 | -0.7% | 46,800 |
2023/01/25 | 1,137 | 1,140 | 1,121 | 1,134 | +32 | +2.9% | 113,600 |
2023/01/24 | 1,090 | 1,112 | 1,086 | 1,102 | +18 | +1.7% | 96,900 |
2023/01/23 | 1,079 | 1,084 | 1,075 | 1,084 | +14 | +1.3% | 63,800 |
2023/01/20 | 1,064 | 1,070 | 1,057 | 1,070 | +2 | +0.2% | 50,000 |
2023/01/19 | 1,064 | 1,075 | 1,060 | 1,068 | -3 | -0.3% | 36,300 |
2023/01/18 | 1,066 | 1,076 | 1,059 | 1,071 | +9 | +0.8% | 46,500 |
2023/01/17 | 1,035 | 1,068 | 1,035 | 1,062 | +31 | +3% | 120,600 |
2023/01/16 | 1,027 | 1,036 | 1,025 | 1,031 | -8 | -0.8% | 101,000 |
2023/01/13 | 1,040 | 1,046 | 1,035 | 1,039 | -7 | -0.7% | 72,700 |
2023/01/12 | 1,063 | 1,063 | 1,046 | 1,046 | -7 | -0.7% | 31,700 |
2023/01/11 | 1,050 | 1,056 | 1,045 | 1,053 | +14 | +1.3% | 55,500 |
2023/01/10 | 1,042 | 1,051 | 1,038 | 1,039 | -3 | -0.3% | 59,700 |
2023/01/06 | 1,039 | 1,046 | 1,036 | 1,042 | -10 | -1% | 52,700 |
2023/01/05 | 1,060 | 1,060 | 1,045 | 1,052 | -8 | -0.8% | 78,300 |
2023/01/04 | 1,081 | 1,085 | 1,060 | 1,060 | -29 | -2.7% | 72,600 |
2022/12/30 | 1,081 | 1,092 | 1,081 | 1,089 | +8 | +0.7% | 79,600 |
2022/12/29 | 1,051 | 1,085 | 1,048 | 1,081 | +23 | +2.2% | 140,000 |
2022/12/28 | 1,075 | 1,075 | 1,056 | 1,058 | -24 | -2.2% | 99,300 |
2022/12/27 | 1,100 | 1,100 | 1,078 | 1,082 | -12 | -1.1% | 82,400 |
2022/12/26 | 1,100 | 1,111 | 1,088 | 1,094 | -5 | -0.5% | 102,200 |
2022/12/23 | 1,113 | 1,114 | 1,092 | 1,099 | -18 | -1.6% | 71,100 |
2022/12/22 | 1,117 | 1,126 | 1,097 | 1,117 | ±0 | ±0% | 184,100 |
2022/12/21 | 1,122 | 1,128 | 1,103 | 1,117 | -23 | -2% | 148,600 |
2022/12/20 | 1,170 | 1,177 | 1,118 | 1,140 | -28 | -2.4% | 128,200 |
2022/12/19 | 1,152 | 1,168 | 1,150 | 1,168 | +12 | +1% | 48,500 |
2022/12/16 | 1,161 | 1,168 | 1,150 | 1,156 | -20 | -1.7% | 97,600 |
2022/12/15 | 1,184 | 1,190 | 1,173 | 1,176 | -11 | -0.9% | 43,000 |
2022/12/14 | 1,197 | 1,201 | 1,174 | 1,187 | -10 | -0.8% | 97,600 |
2022/12/13 | 1,217 | 1,225 | 1,196 | 1,197 | -10 | -0.8% | 79,800 |
301~
350
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 | 106,100円 | +0.5% | -19.7% | 3.68% | 14.02倍 | 1.29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 | 110,300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 | 173,600円 | +16.9% | -11.2% | 2.42% | 12.54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 | 73,800円 | +8.9% | +21.3% | 4.07% | 16.64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