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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,246 | 1,261 | 1,212 | 1,220 | -46 | -3.6% | 143,300 |
| 2022/01/13 | 1,316 | 1,317 | 1,266 | 1,266 | -58 | -4.4% | 92,700 |
| 2022/01/12 | 1,270 | 1,329 | 1,270 | 1,324 | +63 | +5% | 86,100 |
| 2022/01/11 | 1,264 | 1,272 | 1,243 | 1,261 | -20 | -1.6% | 123,700 |
| 2022/01/07 | 1,293 | 1,305 | 1,264 | 1,281 | -7 | -0.5% | 100,500 |
| 2022/01/06 | 1,317 | 1,323 | 1,286 | 1,288 | -47 | -3.5% | 136,100 |
| 2022/01/05 | 1,370 | 1,370 | 1,315 | 1,335 | -42 | -3.1% | 121,600 |
| 2022/01/04 | 1,380 | 1,386 | 1,355 | 1,377 | +7 | +0.5% | 77,800 |
| 2021/12/30 | 1,348 | 1,376 | 1,325 | 1,370 | +25 | +1.9% | 97,700 |
| 2021/12/29 | 1,370 | 1,376 | 1,328 | 1,345 | -26 | -1.9% | 240,400 |
| 2021/12/28 | 1,366 | 1,371 | 1,326 | 1,371 | +5 | +0.4% | 361,100 |
| 2021/12/27 | 1,417 | 1,417 | 1,333 | 1,366 | -21 | -1.5% | 260,200 |
| 2021/12/24 | 1,423 | 1,434 | 1,367 | 1,387 | +4 | +0.3% | 369,400 |
| 2021/12/23 | 1,357 | 1,383 | 1,349 | 1,383 | +43 | +3.2% | 365,900 |
| 2021/12/22 | 1,328 | 1,363 | 1,307 | 1,340 | +31 | +2.4% | 293,100 |
| 2021/12/21 | 1,227 | 1,322 | 1,227 | 1,309 | +86 | +7% | 336,000 |
| 2021/12/20 | 1,224 | 1,245 | 1,220 | 1,223 | -2 | -0.2% | 135,100 |
| 2021/12/17 | 1,254 | 1,266 | 1,209 | 1,225 | -45 | -3.5% | 129,400 |
| 2021/12/16 | 1,270 | 1,285 | 1,257 | 1,270 | +15 | +1.2% | 63,600 |
| 2021/12/15 | 1,243 | 1,270 | 1,243 | 1,255 | +9 | +0.7% | 53,000 |
| 2021/12/14 | 1,257 | 1,265 | 1,234 | 1,246 | -15 | -1.2% | 58,700 |
| 2021/12/13 | 1,279 | 1,289 | 1,249 | 1,261 | -19 | -1.5% | 65,100 |
| 2021/12/10 | 1,308 | 1,311 | 1,268 | 1,280 | -44 | -3.3% | 125,300 |
| 2021/12/09 | 1,290 | 1,326 | 1,281 | 1,324 | +48 | +3.8% | 194,100 |
| 2021/12/08 | 1,308 | 1,331 | 1,272 | 1,276 | -26 | -2% | 124,300 |
| 2021/12/07 | 1,276 | 1,304 | 1,260 | 1,302 | +39 | +3.1% | 139,300 |
| 2021/12/06 | 1,251 | 1,283 | 1,251 | 1,263 | +5 | +0.4% | 126,600 |
| 2021/12/03 | 1,228 | 1,261 | 1,223 | 1,258 | +56 | +4.7% | 132,400 |
| 2021/12/02 | 1,220 | 1,230 | 1,184 | 1,202 | -26 | -2.1% | 146,300 |
| 2021/12/01 | 1,252 | 1,254 | 1,212 | 1,228 | -44 | -3.5% | 191,400 |
| 2021/11/30 | 1,258 | 1,307 | 1,256 | 1,272 | +43 | +3.5% | 290,700 |
| 2021/11/29 | 1,208 | 1,251 | 1,196 | 1,229 | +8 | +0.7% | 155,300 |
| 2021/11/26 | 1,235 | 1,246 | 1,211 | 1,221 | -44 | -3.5% | 182,400 |
| 2021/11/25 | 1,272 | 1,294 | 1,256 | 1,265 | -13 | -1% | 193,700 |
| 2021/11/24 | 1,327 | 1,327 | 1,262 | 1,278 | -59 | -4.4% | 226,500 |
| 2021/11/22 | 1,339 | 1,346 | 1,320 | 1,337 | -5 | -0.4% | 118,700 |
| 2021/11/19 | 1,349 | 1,368 | 1,326 | 1,342 | -5 | -0.4% | 143,000 |
| 2021/11/18 | 1,419 | 1,419 | 1,347 | 1,347 | -67 | -4.7% | 289,000 |
| 2021/11/17 | 1,428 | 1,441 | 1,381 | 1,414 | +16 | +1.1% | 299,600 |
| 2021/11/16 | 1,476 | 1,477 | 1,393 | 1,398 | -104 | -6.9% | 391,500 |
| 2021/11/15 | 1,561 | 1,568 | 1,470 | 1,502 | -99 | -6.2% | 314,900 |
| 2021/11/12 | 1,588 | 1,614 | 1,582 | 1,601 | +15 | +0.9% | 121,200 |
| 2021/11/11 | 1,595 | 1,596 | 1,559 | 1,586 | -6 | -0.4% | 68,100 |
| 2021/11/10 | 1,598 | 1,603 | 1,574 | 1,592 | +2 | +0.1% | 45,000 |
| 2021/11/09 | 1,658 | 1,658 | 1,584 | 1,590 | -43 | -2.6% | 76,300 |
| 2021/11/08 | 1,638 | 1,639 | 1,611 | 1,633 | +4 | +0.2% | 55,300 |
| 2021/11/05 | 1,650 | 1,655 | 1,625 | 1,629 | -33 | -2% | 48,700 |
| 2021/11/04 | 1,639 | 1,670 | 1,625 | 1,662 | +36 | +2.2% | 117,700 |
| 2021/11/02 | 1,682 | 1,717 | 1,614 | 1,626 | -59 | -3.5% | 214,000 |
| 2021/11/01 | 1,685 | 1,707 | 1,679 | 1,685 | +35 | +2.1% | 104,400 |
851～
900
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
