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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,020 | 1,054 | 1,008 | 1,025 | -25 | -2.4% | 231,700 |
| 2022/03/10 | 1,023 | 1,052 | 1,018 | 1,050 | +64 | +6.5% | 218,300 |
| 2022/03/09 | 1,010 | 1,010 | 985 | 986 | -15 | -1.5% | 165,900 |
| 2022/03/08 | 1,012 | 1,036 | 989 | 1,001 | -31 | -3% | 207,300 |
| 2022/03/07 | 1,019 | 1,040 | 1,007 | 1,032 | -5 | -0.5% | 257,800 |
| 2022/03/04 | 1,024 | 1,041 | 980 | 1,037 | +7 | +0.7% | 431,400 |
| 2022/03/03 | 1,034 | 1,059 | 1,028 | 1,030 | +13 | +1.3% | 180,400 |
| 2022/03/02 | 1,020 | 1,043 | 1,014 | 1,017 | -17 | -1.6% | 172,200 |
| 2022/03/01 | 1,047 | 1,047 | 1,026 | 1,034 | -3 | -0.3% | 168,200 |
| 2022/02/28 | 1,009 | 1,037 | 996 | 1,037 | +25 | +2.5% | 184,300 |
| 2022/02/25 | 982 | 1,019 | 975 | 1,012 | +40 | +4.1% | 281,200 |
| 2022/02/24 | 984 | 986 | 953 | 972 | -26 | -2.6% | 250,200 |
| 2022/02/22 | 999 | 1,005 | 982 | 998 | -15 | -1.5% | 282,700 |
| 2022/02/21 | 1,011 | 1,021 | 999 | 1,013 | -21 | -2% | 202,000 |
| 2022/02/18 | 1,008 | 1,038 | 1,006 | 1,034 | +8 | +0.8% | 188,800 |
| 2022/02/17 | 1,051 | 1,063 | 1,026 | 1,026 | -25 | -2.4% | 235,700 |
| 2022/02/16 | 1,060 | 1,070 | 1,021 | 1,051 | -8 | -0.8% | 482,100 |
| 2022/02/15 | 1,117 | 1,137 | 1,059 | 1,059 | -206 | -16.3% | 597,500 |
| 2022/02/14 | 1,252 | 1,266 | 1,239 | 1,265 | -23 | -1.8% | 214,000 |
| 2022/02/10 | 1,285 | 1,298 | 1,263 | 1,288 | +23 | +1.8% | 93,100 |
| 2022/02/09 | 1,281 | 1,285 | 1,245 | 1,265 | +14 | +1.1% | 74,800 |
| 2022/02/08 | 1,304 | 1,304 | 1,248 | 1,251 | -36 | -2.8% | 76,500 |
| 2022/02/07 | 1,280 | 1,308 | 1,270 | 1,287 | +17 | +1.3% | 97,900 |
| 2022/02/04 | 1,283 | 1,285 | 1,255 | 1,270 | -12 | -0.9% | 50,800 |
| 2022/02/03 | 1,276 | 1,292 | 1,262 | 1,282 | -23 | -1.8% | 91,500 |
| 2022/02/02 | 1,284 | 1,307 | 1,280 | 1,305 | +45 | +3.6% | 85,900 |
| 2022/02/01 | 1,285 | 1,290 | 1,250 | 1,260 | -12 | -0.9% | 81,700 |
| 2022/01/31 | 1,199 | 1,295 | 1,199 | 1,272 | +87 | +7.3% | 182,400 |
| 2022/01/28 | 1,170 | 1,195 | 1,143 | 1,185 | +30 | +2.6% | 104,400 |
| 2022/01/27 | 1,245 | 1,245 | 1,150 | 1,155 | -88 | -7.1% | 200,000 |
| 2022/01/26 | 1,210 | 1,256 | 1,210 | 1,243 | +34 | +2.8% | 125,000 |
| 2022/01/25 | 1,274 | 1,278 | 1,190 | 1,209 | -36 | -2.9% | 261,200 |
| 2022/01/24 | 1,192 | 1,250 | 1,192 | 1,245 | +45 | +3.8% | 129,100 |
| 2022/01/21 | 1,180 | 1,200 | 1,166 | 1,200 | -7 | -0.6% | 144,200 |
| 2022/01/20 | 1,198 | 1,225 | 1,178 | 1,207 | +11 | +0.9% | 130,700 |
| 2022/01/19 | 1,226 | 1,258 | 1,195 | 1,196 | -49 | -3.9% | 268,800 |
| 2022/01/18 | 1,242 | 1,269 | 1,227 | 1,245 | +4 | +0.3% | 62,900 |
| 2022/01/17 | 1,220 | 1,247 | 1,206 | 1,241 | +21 | +1.7% | 76,400 |
| 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 |
851～
900
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
