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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 970 | 1,000 | 966 | 997 | +42 | +4.4% | 172,800 |
| 2025/06/16 | 961 | 966 | 952 | 955 | -1 | -0.1% | 42,200 |
| 2025/06/13 | 966 | 967 | 951 | 956 | -18 | -1.8% | 77,500 |
| 2025/06/12 | 972 | 975 | 967 | 974 | +1 | +0.1% | 47,000 |
| 2025/06/11 | 965 | 979 | 960 | 973 | +13 | +1.4% | 75,100 |
| 2025/06/10 | 963 | 978 | 960 | 960 | +4 | +0.4% | 95,400 |
| 2025/06/09 | 964 | 971 | 956 | 956 | -4 | -0.4% | 45,300 |
| 2025/06/06 | 971 | 971 | 960 | 960 | -13 | -1.3% | 70,900 |
| 2025/06/05 | 983 | 992 | 967 | 973 | -1 | -0.1% | 108,100 |
| 2025/06/04 | 973 | 983 | 973 | 974 | +8 | +0.8% | 108,500 |
| 2025/06/03 | 958 | 966 | 953 | 966 | +13 | +1.4% | 102,000 |
| 2025/06/02 | 951 | 954 | 934 | 953 | -3 | -0.3% | 178,800 |
| 2025/05/30 | 958 | 963 | 955 | 956 | -10 | -1% | 65,000 |
| 2025/05/29 | 970 | 975 | 961 | 966 | -4 | -0.4% | 105,800 |
| 2025/05/28 | 971 | 985 | 968 | 970 | +12 | +1.3% | 168,100 |
| 2025/05/27 | 924 | 964 | 924 | 958 | +39 | +4.2% | 139,200 |
| 2025/05/26 | 905 | 919 | 905 | 919 | +12 | +1.3% | 114,300 |
| 2025/05/23 | 906 | 916 | 906 | 907 | +5 | +0.6% | 91,200 |
| 2025/05/22 | 898 | 906 | 895 | 902 | -2 | -0.2% | 97,200 |
| 2025/05/21 | 921 | 926 | 901 | 904 | -14 | -1.5% | 97,200 |
| 2025/05/20 | 928 | 930 | 917 | 918 | -18 | -1.9% | 100,300 |
| 2025/05/19 | 929 | 936 | 925 | 936 | +1 | +0.1% | 150,800 |
| 2025/05/16 | 945 | 946 | 919 | 935 | -16 | -1.7% | 161,500 |
| 2025/05/15 | 978 | 988 | 951 | 951 | +10 | +1.1% | 183,400 |
| 2025/05/14 | 937 | 947 | 930 | 941 | +4 | +0.4% | 78,200 |
| 2025/05/13 | 937 | 945 | 933 | 937 | +6 | +0.6% | 71,800 |
| 2025/05/12 | 936 | 941 | 927 | 931 | +2 | +0.2% | 46,600 |
| 2025/05/09 | 922 | 937 | 920 | 929 | +7 | +0.8% | 64,400 |
| 2025/05/08 | 927 | 930 | 918 | 922 | -5 | -0.5% | 48,200 |
| 2025/05/07 | 915 | 933 | 915 | 927 | +8 | +0.9% | 79,700 |
| 2025/05/02 | 923 | 927 | 914 | 919 | -2 | -0.2% | 67,800 |
| 2025/05/01 | 930 | 930 | 918 | 921 | -10 | -1.1% | 56,800 |
| 2025/04/30 | 940 | 940 | 928 | 931 | -9 | -1% | 57,100 |
| 2025/04/28 | 940 | 954 | 939 | 940 | +7 | +0.8% | 72,100 |
| 2025/04/25 | 939 | 939 | 924 | 933 | -1 | -0.1% | 74,900 |
| 2025/04/24 | 933 | 942 | 928 | 934 | +2 | +0.2% | 51,400 |
| 2025/04/23 | 950 | 951 | 932 | 932 | ±0 | ±0% | 60,600 |
| 2025/04/22 | 928 | 939 | 926 | 932 | -6 | -0.6% | 59,700 |
| 2025/04/21 | 937 | 946 | 932 | 938 | +2 | +0.2% | 101,000 |
| 2025/04/18 | 907 | 936 | 903 | 936 | +34 | +3.8% | 134,800 |
| 2025/04/17 | 879 | 904 | 877 | 902 | +22 | +2.5% | 147,200 |
| 2025/04/16 | 881 | 884 | 873 | 880 | -1 | -0.1% | 68,100 |
| 2025/04/15 | 880 | 890 | 879 | 881 | +1 | +0.1% | 74,500 |
| 2025/04/14 | 879 | 886 | 874 | 880 | +13 | +1.5% | 113,100 |
| 2025/04/11 | 849 | 873 | 836 | 867 | -14 | -1.6% | 160,600 |
| 2025/04/10 | 888 | 888 | 867 | 881 | +38 | +4.5% | 169,500 |
| 2025/04/09 | 847 | 849 | 824 | 843 | -34 | -3.9% | 197,600 |
| 2025/04/08 | 863 | 878 | 853 | 877 | +59 | +7.2% | 279,500 |
| 2025/04/07 | 834 | 836 | 807 | 818 | -76 | -8.5% | 270,400 |
| 2025/04/04 | 909 | 915 | 880 | 894 | -30 | -3.2% | 260,200 |
51～
100
件表示中 / 2369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 | 106,600円 | +1.6% | +31.6% | 3.66% | 13.13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 | 473,500円 | +14.3% | +61.2% | 3.38% | 10.43倍 | 0.77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 | 143,000円 | +1.1% | -27.5% | 4.20% | 14.56倍 | 0.73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 | 100,300円 | -18.0% | -78.6% | 3.99% | 8.50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 | 129,700円 | -2.2% | -20.6% | 3.70% | 9.78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
