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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/12/12 | 1,202 | 1,215 | 1,182 | 1,207 | -6 | -0.5% | 109,600 |
| 2022/12/09 | 1,182 | 1,226 | 1,182 | 1,213 | +31 | +2.6% | 174,700 |
| 2022/12/08 | 1,147 | 1,184 | 1,143 | 1,182 | +36 | +3.1% | 132,500 |
| 2022/12/07 | 1,137 | 1,153 | 1,137 | 1,146 | ±0 | ±0% | 40,300 |
| 2022/12/06 | 1,158 | 1,163 | 1,139 | 1,146 | -15 | -1.3% | 61,800 |
| 2022/12/05 | 1,171 | 1,173 | 1,153 | 1,161 | -16 | -1.4% | 72,600 |
| 2022/12/02 | 1,168 | 1,180 | 1,148 | 1,177 | -1 | -0.1% | 119,000 |
| 2022/12/01 | 1,165 | 1,187 | 1,165 | 1,178 | +23 | +2% | 78,500 |
| 2022/11/30 | 1,170 | 1,173 | 1,151 | 1,155 | -25 | -2.1% | 79,200 |
| 2022/11/29 | 1,205 | 1,205 | 1,174 | 1,180 | -30 | -2.5% | 56,300 |
| 2022/11/28 | 1,225 | 1,231 | 1,204 | 1,210 | -20 | -1.6% | 83,600 |
| 2022/11/25 | 1,221 | 1,234 | 1,221 | 1,230 | +10 | +0.8% | 79,700 |
| 2022/11/24 | 1,185 | 1,227 | 1,180 | 1,220 | +39 | +3.3% | 152,500 |
| 2022/11/22 | 1,156 | 1,181 | 1,156 | 1,181 | +32 | +2.8% | 88,000 |
| 2022/11/21 | 1,144 | 1,155 | 1,140 | 1,149 | +6 | +0.5% | 42,800 |
| 2022/11/18 | 1,145 | 1,150 | 1,133 | 1,143 | +1 | +0.1% | 77,800 |
| 2022/11/17 | 1,148 | 1,159 | 1,134 | 1,142 | -12 | -1% | 76,400 |
| 2022/11/16 | 1,173 | 1,179 | 1,143 | 1,154 | -18 | -1.5% | 94,600 |
| 2022/11/15 | 1,137 | 1,177 | 1,130 | 1,172 | +24 | +2.1% | 156,000 |
| 2022/11/14 | 1,163 | 1,173 | 1,148 | 1,148 | -21 | -1.8% | 86,300 |
| 2022/11/11 | 1,162 | 1,181 | 1,162 | 1,169 | +12 | +1% | 100,200 |
| 2022/11/10 | 1,152 | 1,165 | 1,150 | 1,157 | ±0 | ±0% | 75,100 |
601～
650
件表示中 / 2332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 | 100,200円 | +1.6% | +31.6% | 3.89% | 12.34倍 | 1.18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 |
| 西電機 | 188,200円 | +8.2% | +9.8% | 4.46% | 11.80倍 | 0.92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 |
| 三精テクノ | 147,400円 | +13.2% | +0.1% | 4.07% | 8.34倍 | 0.59倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 金銭機 | 94,400円 | -18.0% | -78.6% | 4.24% | 7.99倍 | 0.80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 |
| 前澤給 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
