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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,142 | 1,158 | 1,126 | 1,151 | -4 | -0.3% | 88,600 |
| 2022/10/20 | 1,153 | 1,176 | 1,152 | 1,155 | -12 | -1% | 70,200 |
| 2022/10/19 | 1,172 | 1,180 | 1,165 | 1,167 | +7 | +0.6% | 86,000 |
| 2022/10/18 | 1,152 | 1,172 | 1,150 | 1,160 | +19 | +1.7% | 108,100 |
| 2022/10/17 | 1,127 | 1,143 | 1,125 | 1,141 | +14 | +1.2% | 66,900 |
| 2022/10/14 | 1,115 | 1,139 | 1,113 | 1,127 | +28 | +2.5% | 135,600 |
| 2022/10/13 | 1,100 | 1,109 | 1,088 | 1,099 | -12 | -1.1% | 80,200 |
| 2022/10/12 | 1,091 | 1,122 | 1,091 | 1,111 | +20 | +1.8% | 92,300 |
| 2022/10/11 | 1,075 | 1,123 | 1,067 | 1,091 | ±0 | ±0% | 126,100 |
| 2022/10/07 | 1,079 | 1,097 | 1,064 | 1,091 | +8 | +0.7% | 57,800 |
| 2022/10/06 | 1,073 | 1,090 | 1,073 | 1,083 | +8 | +0.7% | 71,500 |
| 2022/10/05 | 1,089 | 1,102 | 1,074 | 1,075 | +4 | +0.4% | 105,500 |
| 2022/10/04 | 1,056 | 1,077 | 1,055 | 1,071 | +37 | +3.6% | 104,400 |
| 2022/10/03 | 1,009 | 1,034 | 1,005 | 1,034 | +25 | +2.5% | 75,300 |
| 2022/09/30 | 1,010 | 1,025 | 1,003 | 1,009 | -13 | -1.3% | 68,100 |
| 2022/09/29 | 1,024 | 1,024 | 1,008 | 1,022 | +11 | +1.1% | 71,700 |
| 2022/09/28 | 1,018 | 1,021 | 998 | 1,011 | +1 | +0.1% | 77,800 |
| 2022/09/27 | 998 | 1,012 | 997 | 1,010 | +11 | +1.1% | 67,300 |
| 2022/09/26 | 1,020 | 1,021 | 992 | 999 | -41 | -3.9% | 99,900 |
| 2022/09/22 | 1,049 | 1,057 | 1,033 | 1,040 | -22 | -2.1% | 113,200 |
| 2022/09/21 | 1,045 | 1,063 | 1,038 | 1,062 | +14 | +1.3% | 112,800 |
| 2022/09/20 | 1,032 | 1,048 | 1,026 | 1,048 | +28 | +2.7% | 108,100 |
| 2022/09/16 | 1,018 | 1,027 | 1,012 | 1,020 | +2 | +0.2% | 89,800 |
| 2022/09/15 | 1,017 | 1,021 | 1,008 | 1,018 | +4 | +0.4% | 92,300 |
| 2022/09/14 | 1,018 | 1,021 | 1,009 | 1,014 | -18 | -1.7% | 74,900 |
| 2022/09/13 | 1,039 | 1,043 | 1,032 | 1,032 | -3 | -0.3% | 63,500 |
| 2022/09/12 | 1,035 | 1,041 | 1,031 | 1,035 | +9 | +0.9% | 80,600 |
| 2022/09/09 | 1,022 | 1,034 | 1,021 | 1,026 | -7 | -0.7% | 88,800 |
| 2022/09/08 | 1,020 | 1,033 | 1,020 | 1,033 | +21 | +2.1% | 100,300 |
| 2022/09/07 | 1,015 | 1,015 | 995 | 1,012 | -7 | -0.7% | 132,000 |
| 2022/09/06 | 1,030 | 1,036 | 1,016 | 1,019 | -1 | -0.1% | 113,000 |
| 2022/09/05 | 997 | 1,020 | 987 | 1,020 | +20 | +2% | 132,300 |
| 2022/09/02 | 1,016 | 1,022 | 1,000 | 1,000 | -9 | -0.9% | 73,800 |
| 2022/09/01 | 1,013 | 1,018 | 1,005 | 1,009 | -11 | -1.1% | 85,600 |
| 2022/08/31 | 1,011 | 1,027 | 1,008 | 1,020 | +2 | +0.2% | 72,600 |
| 2022/08/30 | 1,015 | 1,021 | 1,009 | 1,018 | +5 | +0.5% | 109,200 |
| 2022/08/29 | 1,016 | 1,023 | 1,011 | 1,013 | -19 | -1.8% | 91,600 |
| 2022/08/26 | 1,048 | 1,055 | 1,032 | 1,032 | -16 | -1.5% | 69,100 |
| 2022/08/25 | 1,057 | 1,069 | 1,046 | 1,048 | -2 | -0.2% | 85,400 |
| 2022/08/24 | 1,042 | 1,050 | 1,031 | 1,050 | +9 | +0.9% | 92,300 |
| 2022/08/23 | 1,050 | 1,053 | 1,041 | 1,041 | -9 | -0.9% | 70,900 |
| 2022/08/22 | 1,038 | 1,051 | 1,034 | 1,050 | +9 | +0.9% | 87,800 |
| 2022/08/19 | 1,049 | 1,057 | 1,034 | 1,041 | -3 | -0.3% | 125,600 |
| 2022/08/18 | 1,066 | 1,077 | 1,044 | 1,044 | -30 | -2.8% | 117,800 |
| 2022/08/17 | 1,083 | 1,095 | 1,069 | 1,074 | -2 | -0.2% | 162,700 |
| 2022/08/16 | 1,044 | 1,091 | 1,017 | 1,076 | +36 | +3.5% | 373,500 |
| 2022/08/15 | 1,053 | 1,115 | 1,028 | 1,040 | -103 | -9% | 659,200 |
| 2022/08/12 | 1,130 | 1,147 | 1,112 | 1,143 | +23 | +2.1% | 146,100 |
| 2022/08/10 | 1,135 | 1,143 | 1,112 | 1,120 | -11 | -1% | 123,300 |
| 2022/08/09 | 1,141 | 1,154 | 1,130 | 1,131 | +4 | +0.4% | 68,100 |
701～
750
件表示中 / 2370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 | 106,400円 | +1.6% | +31.6% | 3.67% | 13.10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 | 469,000円 | +14.3% | +61.2% | 3.41% | 10.33倍 | 0.76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 | 143,600円 | +1.1% | -27.5% | 4.18% | 14.62倍 | 0.74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 | 100,600円 | -18.0% | -78.6% | 3.98% | 8.53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 | 129,300円 | -2.2% | -20.6% | 3.71% | 9.75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
