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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 1,065 | 1,068 | 1,060 | 1,066 | +1 | +0.1% | 51,700 |
| 2025/08/27 | 1,069 | 1,069 | 1,063 | 1,065 | -10 | -0.9% | 53,800 |
| 2025/08/26 | 1,080 | 1,088 | 1,072 | 1,075 | -4 | -0.4% | 49,300 |
| 2025/08/25 | 1,090 | 1,090 | 1,078 | 1,079 | -4 | -0.4% | 71,500 |
| 2025/08/22 | 1,085 | 1,085 | 1,076 | 1,083 | +8 | +0.7% | 74,300 |
| 2025/08/21 | 1,075 | 1,081 | 1,060 | 1,075 | ±0 | ±0% | 67,600 |
| 2025/08/20 | 1,097 | 1,099 | 1,075 | 1,075 | -17 | -1.6% | 97,400 |
| 2025/08/19 | 1,085 | 1,094 | 1,081 | 1,092 | +10 | +0.9% | 116,300 |
| 2025/08/18 | 1,065 | 1,082 | 1,061 | 1,082 | +17 | +1.6% | 127,800 |
| 2025/08/15 | 1,072 | 1,083 | 1,063 | 1,065 | -12 | -1.1% | 84,600 |
| 2025/08/14 | 1,065 | 1,084 | 1,065 | 1,077 | +3 | +0.3% | 117,500 |
| 2025/08/13 | 1,070 | 1,079 | 1,056 | 1,074 | +21 | +2% | 151,400 |
| 2025/08/12 | 1,092 | 1,093 | 1,053 | 1,053 | -36 | -3.3% | 243,000 |
| 2025/08/08 | 1,096 | 1,098 | 1,077 | 1,089 | -9 | -0.8% | 97,400 |
| 2025/08/07 | 1,099 | 1,106 | 1,092 | 1,098 | -1 | -0.1% | 102,400 |
| 2025/08/06 | 1,086 | 1,102 | 1,084 | 1,099 | +25 | +2.3% | 151,600 |
| 2025/08/05 | 1,084 | 1,087 | 1,073 | 1,074 | -3 | -0.3% | 65,800 |
| 2025/08/04 | 1,065 | 1,078 | 1,057 | 1,077 | -2 | -0.2% | 118,700 |
| 2025/08/01 | 1,054 | 1,079 | 1,054 | 1,079 | +21 | +2% | 104,200 |
| 2025/07/31 | 1,057 | 1,063 | 1,052 | 1,058 | -1 | -0.1% | 57,900 |
| 2025/07/30 | 1,068 | 1,070 | 1,055 | 1,059 | -10 | -0.9% | 68,500 |
| 2025/07/29 | 1,077 | 1,077 | 1,061 | 1,069 | -11 | -1% | 69,700 |
| 2025/07/28 | 1,074 | 1,080 | 1,058 | 1,080 | +9 | +0.8% | 123,800 |
| 2025/07/25 | 1,058 | 1,074 | 1,052 | 1,071 | +15 | +1.4% | 128,700 |
| 2025/07/24 | 1,056 | 1,067 | 1,050 | 1,056 | +1 | +0.1% | 99,600 |
| 2025/07/23 | 1,047 | 1,057 | 1,044 | 1,055 | +13 | +1.2% | 173,100 |
| 2025/07/22 | 1,029 | 1,049 | 1,029 | 1,042 | +22 | +2.2% | 190,100 |
| 2025/07/18 | 1,013 | 1,030 | 1,008 | 1,020 | +13 | +1.3% | 178,400 |
| 2025/07/17 | 999 | 1,012 | 999 | 1,007 | +10 | +1% | 86,700 |
| 2025/07/16 | 1,002 | 1,006 | 995 | 997 | -5 | -0.5% | 68,700 |
| 2025/07/15 | 1,001 | 1,005 | 1,000 | 1,002 | +4 | +0.4% | 54,500 |
| 2025/07/14 | 1,008 | 1,010 | 995 | 998 | -11 | -1.1% | 96,000 |
| 2025/07/11 | 1,011 | 1,018 | 1,009 | 1,009 | ±0 | ±0% | 39,200 |
| 2025/07/10 | 1,018 | 1,020 | 1,006 | 1,009 | -7 | -0.7% | 95,600 |
| 2025/07/09 | 1,014 | 1,017 | 1,009 | 1,016 | +4 | +0.4% | 75,800 |
| 2025/07/08 | 994 | 1,019 | 994 | 1,012 | +15 | +1.5% | 119,200 |
| 2025/07/07 | 1,001 | 1,005 | 997 | 997 | -5 | -0.5% | 75,900 |
| 2025/07/04 | 1,013 | 1,015 | 985 | 1,002 | -6 | -0.6% | 146,800 |
| 2025/07/03 | 1,017 | 1,020 | 1,004 | 1,008 | -8 | -0.8% | 113,100 |
| 2025/07/02 | 1,017 | 1,049 | 1,013 | 1,016 | +4 | +0.4% | 340,000 |
| 2025/07/01 | 1,007 | 1,015 | 1,001 | 1,012 | +1 | +0.1% | 101,500 |
| 2025/06/30 | 1,013 | 1,023 | 1,009 | 1,011 | +3 | +0.3% | 117,400 |
| 2025/06/27 | 1,005 | 1,008 | 999 | 1,008 | +3 | +0.3% | 80,200 |
| 2025/06/26 | 999 | 1,009 | 997 | 1,005 | +3 | +0.3% | 66,300 |
| 2025/06/25 | 1,000 | 1,002 | 992 | 1,002 | -5 | -0.5% | 103,900 |
| 2025/06/24 | 1,002 | 1,007 | 994 | 1,007 | +15 | +1.5% | 97,500 |
| 2025/06/23 | 996 | 998 | 978 | 992 | -5 | -0.5% | 148,900 |
| 2025/06/20 | 1,031 | 1,035 | 996 | 997 | +1 | +0.1% | 247,400 |
| 2025/06/19 | 992 | 999 | 980 | 996 | +1 | +0.1% | 81,600 |
| 2025/06/18 | 992 | 1,004 | 990 | 995 | -2 | -0.2% | 91,900 |
1～
50
件表示中 / 2369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 | 106,600円 | +1.6% | +31.6% | 3.66% | 13.13倍 | 1.26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 |
| 岡本工 | 473,500円 | +14.3% | +61.2% | 3.38% | 10.43倍 | 0.77倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 前澤給 | 143,000円 | +1.1% | -27.5% | 4.20% | 14.56倍 | 0.73倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 金銭機 | 100,300円 | -18.0% | -78.6% | 3.99% | 8.50倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 小池工 | 129,700円 | -2.2% | -20.6% | 3.70% | 9.78倍 | 0.64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
