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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,200 | 1,207 | 1,188 | 1,188 | -20 | -1.7% | 106,700 |
| 2024/04/30 | 1,225 | 1,237 | 1,201 | 1,208 | -8 | -0.7% | 163,300 |
| 2024/04/26 | 1,189 | 1,219 | 1,177 | 1,216 | +27 | +2.3% | 220,100 |
| 2024/04/25 | 1,211 | 1,217 | 1,187 | 1,189 | -22 | -1.8% | 109,800 |
| 2024/04/24 | 1,179 | 1,217 | 1,172 | 1,211 | +38 | +3.2% | 229,700 |
| 2024/04/23 | 1,190 | 1,208 | 1,167 | 1,173 | ±0 | ±0% | 570,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,160 | 1,173 | -89 | -7.1% | 977,700 |
| 2024/04/19 | 1,274 | 1,292 | 1,252 | 1,262 | -15 | -1.2% | 148,600 |
| 2024/04/18 | 1,260 | 1,288 | 1,260 | 1,277 | +17 | +1.3% | 115,800 |
| 2024/04/17 | 1,270 | 1,270 | 1,243 | 1,260 | +4 | +0.3% | 154,700 |
| 2024/04/16 | 1,290 | 1,291 | 1,255 | 1,256 | -49 | -3.8% | 163,600 |
| 2024/04/15 | 1,301 | 1,325 | 1,295 | 1,305 | -13 | -1% | 145,000 |
| 2024/04/12 | 1,283 | 1,319 | 1,283 | 1,318 | +53 | +4.2% | 233,400 |
| 2024/04/11 | 1,245 | 1,268 | 1,243 | 1,265 | +7 | +0.6% | 129,200 |
| 2024/04/10 | 1,255 | 1,266 | 1,255 | 1,258 | -1 | -0.1% | 70,600 |
| 2024/04/09 | 1,247 | 1,262 | 1,241 | 1,259 | +11 | +0.9% | 101,200 |
| 2024/04/08 | 1,245 | 1,263 | 1,238 | 1,248 | +3 | +0.2% | 159,100 |
| 2024/04/05 | 1,223 | 1,263 | 1,223 | 1,245 | +17 | +1.4% | 244,800 |
| 2024/04/04 | 1,247 | 1,247 | 1,222 | 1,228 | -14 | -1.1% | 169,400 |
| 2024/04/03 | 1,224 | 1,249 | 1,220 | 1,242 | -2 | -0.2% | 165,900 |
| 2024/04/02 | 1,254 | 1,260 | 1,237 | 1,244 | -17 | -1.3% | 177,900 |
| 2024/04/01 | 1,284 | 1,284 | 1,253 | 1,261 | -25 | -1.9% | 200,100 |
| 2024/03/29 | 1,270 | 1,288 | 1,261 | 1,286 | +25 | +2% | 246,300 |
| 2024/03/28 | 1,228 | 1,270 | 1,227 | 1,261 | +6 | +0.5% | 551,900 |
| 2024/03/27 | 1,251 | 1,261 | 1,237 | 1,255 | +31 | +2.5% | 568,900 |
| 2024/03/26 | 1,222 | 1,235 | 1,215 | 1,224 | -8 | -0.6% | 320,000 |
| 2024/03/25 | 1,240 | 1,259 | 1,229 | 1,232 | -8 | -0.6% | 385,400 |
| 2024/03/22 | 1,225 | 1,244 | 1,215 | 1,240 | +35 | +2.9% | 319,700 |
| 2024/03/21 | 1,207 | 1,217 | 1,199 | 1,205 | +12 | +1% | 303,000 |
| 2024/03/19 | 1,185 | 1,195 | 1,177 | 1,193 | +2 | +0.2% | 302,200 |
| 2024/03/18 | 1,193 | 1,196 | 1,186 | 1,191 | +8 | +0.7% | 167,300 |
| 2024/03/15 | 1,193 | 1,196 | 1,180 | 1,183 | -9 | -0.8% | 204,300 |
| 2024/03/14 | 1,183 | 1,193 | 1,175 | 1,192 | +5 | +0.4% | 238,200 |
| 2024/03/13 | 1,208 | 1,218 | 1,187 | 1,187 | -25 | -2.1% | 253,400 |
| 2024/03/12 | 1,189 | 1,223 | 1,180 | 1,212 | +20 | +1.7% | 307,200 |
| 2024/03/11 | 1,182 | 1,196 | 1,178 | 1,192 | +8 | +0.7% | 252,500 |
| 2024/03/08 | 1,155 | 1,192 | 1,151 | 1,184 | +16 | +1.4% | 281,800 |
| 2024/03/07 | 1,200 | 1,203 | 1,164 | 1,168 | -22 | -1.8% | 349,900 |
| 2024/03/06 | 1,180 | 1,202 | 1,173 | 1,190 | +10 | +0.8% | 222,500 |
| 2024/03/05 | 1,181 | 1,187 | 1,167 | 1,180 | -14 | -1.2% | 331,000 |
| 2024/03/04 | 1,223 | 1,223 | 1,192 | 1,194 | -14 | -1.2% | 393,400 |
| 2024/03/01 | 1,226 | 1,228 | 1,203 | 1,208 | -13 | -1.1% | 308,700 |
| 2024/02/29 | 1,209 | 1,238 | 1,195 | 1,221 | +5 | +0.4% | 358,800 |
| 2024/02/28 | 1,222 | 1,225 | 1,203 | 1,216 | -2 | -0.2% | 291,100 |
| 2024/02/27 | 1,228 | 1,229 | 1,212 | 1,218 | -10 | -0.8% | 257,100 |
| 2024/02/26 | 1,215 | 1,233 | 1,195 | 1,228 | +6 | +0.5% | 437,300 |
| 2024/02/22 | 1,254 | 1,256 | 1,210 | 1,222 | +19 | +1.6% | 495,500 |
| 2024/02/21 | 1,234 | 1,243 | 1,195 | 1,203 | -37 | -3% | 434,900 |
| 2024/02/20 | 1,250 | 1,287 | 1,238 | 1,240 | +6 | +0.5% | 269,900 |
| 2024/02/19 | 1,237 | 1,244 | 1,218 | 1,234 | -8 | -0.6% | 179,600 |
1～
50
件表示中 / 2044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 | 118,800円 | +15.4% | +79.0% | 3.28% | 11.63倍 | 1.50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 |
| 日阪製 | 106,900円 | -3.2% | -16.4% | 3.74% | 17.74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 |
| ツバキナカシマ | 83,900円 | +0.6% | +999.9% | 4.17% | 8.42倍 | 0.62倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＧＣジョイコＨ | 227,400円 | +61.4% | +115.6% | 2.64% | 5.12倍 | 0.67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 |
| 小池工 | 701,000円 | +0.3% | +0.4% | 1.43% | 14.03倍 | 0.82倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
