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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 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 |
| 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 |
501～
550
件表示中 / 2281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 | 93,800円 | +4.1% | -38.4% | 4.16% | 15.52倍 | 1.16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 |
| 中野冷 | 535,000円 | +8.7% | +7.2% | 3.87% | 12.93倍 | 1.04倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 日 工 | 66,800円 | +8.9% | +35.3% | 4.79% | 12.86倍 | 0.77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 |
| 前澤給 | 121,200円 | -0.0% | +5.1% | 3.47% | 14.12倍 | 0.63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 |
| 鈴茂器工 | 198,500円 | +10.0% | +27.8% | 1.66% | 19.03倍 | 1.67倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
