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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,044 | 1,097 | 1,038 | 1,096 | +31 | +2.9% | 292,900 |
| 2022/06/13 | 1,103 | 1,105 | 1,064 | 1,065 | -57 | -5.1% | 196,500 |
| 2022/06/10 | 1,107 | 1,132 | 1,091 | 1,122 | +6 | +0.5% | 248,600 |
| 2022/06/09 | 1,115 | 1,129 | 1,097 | 1,116 | +1 | +0.1% | 129,100 |
| 2022/06/08 | 1,134 | 1,136 | 1,107 | 1,115 | -11 | -1% | 206,300 |
| 2022/06/07 | 1,135 | 1,142 | 1,123 | 1,126 | -14 | -1.2% | 220,900 |
| 2022/06/06 | 1,110 | 1,140 | 1,104 | 1,140 | ±0 | ±0% | 245,300 |
| 2022/06/03 | 1,160 | 1,161 | 1,122 | 1,140 | -10 | -0.9% | 311,500 |
| 2022/06/02 | 1,186 | 1,195 | 1,143 | 1,150 | +76 | +7.1% | 691,400 |
| 2022/06/01 | 1,053 | 1,080 | 1,047 | 1,074 | +32 | +3.1% | 153,600 |
| 2022/05/31 | 1,040 | 1,048 | 1,032 | 1,042 | +1 | +0.1% | 158,000 |
| 2022/05/30 | 1,001 | 1,047 | 998 | 1,041 | +53 | +5.4% | 363,800 |
| 2022/05/27 | 980 | 996 | 974 | 988 | +22 | +2.3% | 130,300 |
| 2022/05/26 | 981 | 990 | 966 | 966 | -18 | -1.8% | 153,300 |
| 2022/05/25 | 990 | 995 | 975 | 984 | -6 | -0.6% | 137,700 |
| 2022/05/24 | 993 | 996 | 983 | 990 | -7 | -0.7% | 113,200 |
| 2022/05/23 | 997 | 1,008 | 993 | 997 | +4 | +0.4% | 164,600 |
| 2022/05/20 | 990 | 996 | 971 | 993 | +9 | +0.9% | 125,600 |
| 2022/05/19 | 978 | 1,003 | 976 | 984 | -9 | -0.9% | 139,700 |
| 2022/05/18 | 994 | 1,006 | 990 | 993 | +5 | +0.5% | 145,000 |
| 2022/05/17 | 957 | 1,008 | 950 | 988 | +46 | +4.9% | 420,800 |
| 2022/05/16 | 933 | 963 | 921 | 942 | +24 | +2.6% | 311,000 |
| 2022/05/13 | 900 | 930 | 894 | 918 | -81 | -8.1% | 661,600 |
| 2022/05/12 | 1,032 | 1,032 | 998 | 999 | -42 | -4% | 292,200 |
| 2022/05/11 | 1,018 | 1,044 | 1,006 | 1,041 | +19 | +1.9% | 129,400 |
| 2022/05/10 | 1,010 | 1,031 | 1,003 | 1,022 | +13 | +1.3% | 153,800 |
| 2022/05/09 | 1,038 | 1,041 | 1,009 | 1,009 | -29 | -2.8% | 103,000 |
| 2022/05/06 | 1,058 | 1,060 | 1,037 | 1,038 | -13 | -1.2% | 96,000 |
| 2022/05/02 | 1,035 | 1,063 | 1,035 | 1,051 | +15 | +1.4% | 84,800 |
| 2022/04/28 | 1,024 | 1,039 | 1,011 | 1,036 | +12 | +1.2% | 100,400 |
| 2022/04/27 | 1,010 | 1,028 | 993 | 1,024 | -3 | -0.3% | 235,800 |
| 2022/04/26 | 1,030 | 1,040 | 1,017 | 1,027 | -3 | -0.3% | 120,600 |
| 2022/04/25 | 1,033 | 1,048 | 1,023 | 1,030 | -16 | -1.5% | 137,200 |
| 2022/04/22 | 1,042 | 1,053 | 1,027 | 1,046 | -31 | -2.9% | 213,200 |
| 2022/04/21 | 1,078 | 1,093 | 1,062 | 1,077 | -8 | -0.7% | 96,600 |
| 2022/04/20 | 1,064 | 1,103 | 1,040 | 1,085 | +35 | +3.3% | 210,500 |
| 2022/04/19 | 1,027 | 1,067 | 1,025 | 1,050 | +23 | +2.2% | 152,500 |
| 2022/04/18 | 1,025 | 1,032 | 1,009 | 1,027 | -9 | -0.9% | 123,400 |
| 2022/04/15 | 1,024 | 1,043 | 1,024 | 1,036 | +1 | +0.1% | 63,400 |
| 2022/04/14 | 1,031 | 1,038 | 1,018 | 1,035 | +10 | +1% | 70,300 |
| 2022/04/13 | 1,007 | 1,026 | 1,005 | 1,025 | +20 | +2% | 113,400 |
| 2022/04/12 | 1,010 | 1,020 | 1,003 | 1,005 | -9 | -0.9% | 123,100 |
| 2022/04/11 | 1,018 | 1,032 | 1,007 | 1,014 | -16 | -1.6% | 128,900 |
| 2022/04/08 | 1,033 | 1,041 | 1,026 | 1,030 | -1 | -0.1% | 110,600 |
| 2022/04/07 | 1,062 | 1,064 | 1,017 | 1,031 | -50 | -4.6% | 297,100 |
| 2022/04/06 | 1,094 | 1,103 | 1,078 | 1,081 | -30 | -2.7% | 127,300 |
| 2022/04/05 | 1,103 | 1,123 | 1,103 | 1,111 | +4 | +0.4% | 114,300 |
| 2022/04/04 | 1,077 | 1,110 | 1,077 | 1,107 | +22 | +2% | 133,600 |
| 2022/04/01 | 1,092 | 1,097 | 1,073 | 1,085 | -21 | -1.9% | 158,000 |
| 2022/03/31 | 1,106 | 1,115 | 1,101 | 1,106 | -5 | -0.5% | 110,800 |
701～
750
件表示中 / 2282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 | 93,500円 | +4.1% | -38.4% | 4.17% | 15.47倍 | 1.15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 | 534,000円 | +8.7% | +7.2% | 3.88% | 12.91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 | 67,200円 | +8.9% | +35.3% | 4.76% | 12.94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 | 123,900円 | -0.0% | +5.1% | 3.39% | 14.43倍 | 0.65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 | 195,400円 | +10.0% | +27.8% | 1.69% | 18.73倍 | 1.65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
