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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 2022/03/30 | 1,091 | 1,111 | 1,083 | 1,111 | -6 | -0.5% | 221,800 |
| 2022/03/29 | 1,106 | 1,117 | 1,082 | 1,117 | +26 | +2.4% | 364,200 |
| 2022/03/28 | 1,109 | 1,109 | 1,084 | 1,091 | -24 | -2.2% | 308,400 |
| 2022/03/25 | 1,139 | 1,140 | 1,111 | 1,115 | -16 | -1.4% | 305,400 |
| 2022/03/24 | 1,110 | 1,132 | 1,098 | 1,131 | -7 | -0.6% | 149,300 |
| 2022/03/23 | 1,110 | 1,145 | 1,102 | 1,138 | +44 | +4% | 207,700 |
| 2022/03/22 | 1,125 | 1,138 | 1,080 | 1,094 | -3 | -0.3% | 317,300 |
| 2022/03/18 | 1,096 | 1,104 | 1,082 | 1,097 | +11 | +1% | 505,100 |
| 2022/03/17 | 1,096 | 1,103 | 1,064 | 1,086 | +7 | +0.6% | 237,000 |
| 2022/03/16 | 1,051 | 1,082 | 1,029 | 1,079 | +36 | +3.5% | 222,700 |
| 2022/03/15 | 1,030 | 1,053 | 1,019 | 1,043 | +12 | +1.2% | 174,300 |
| 2022/03/14 | 1,034 | 1,047 | 1,020 | 1,031 | +6 | +0.6% | 146,700 |
801～
850
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
