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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 933 | 940 | 915 | 924 | -49 | -5% | 278,200 |
| 2025/04/02 | 991 | 992 | 966 | 973 | -3 | -0.3% | 122,200 |
| 2025/04/01 | 975 | 983 | 965 | 976 | +11 | +1.1% | 135,900 |
| 2025/03/31 | 1,000 | 1,001 | 965 | 965 | -41 | -4.1% | 272,600 |
| 2025/03/28 | 1,002 | 1,014 | 999 | 1,006 | -26 | -2.5% | 320,900 |
| 2025/03/27 | 1,010 | 1,032 | 1,008 | 1,032 | +4 | +0.4% | 436,500 |
| 2025/03/26 | 1,026 | 1,034 | 1,024 | 1,028 | +2 | +0.2% | 142,600 |
| 2025/03/25 | 1,024 | 1,035 | 1,024 | 1,026 | +1 | +0.1% | 118,400 |
| 2025/03/24 | 1,025 | 1,033 | 1,023 | 1,025 | -2 | -0.2% | 142,100 |
| 2025/03/21 | 1,022 | 1,035 | 1,022 | 1,027 | -17 | -1.6% | 162,000 |
| 2025/03/19 | 1,030 | 1,049 | 1,029 | 1,044 | +9 | +0.9% | 91,700 |
| 2025/03/18 | 1,036 | 1,047 | 1,032 | 1,035 | +4 | +0.4% | 87,300 |
| 2025/03/17 | 1,015 | 1,036 | 1,015 | 1,031 | +6 | +0.6% | 133,600 |
| 2025/03/14 | 1,034 | 1,035 | 1,022 | 1,025 | -10 | -1% | 63,500 |
| 2025/03/13 | 1,037 | 1,050 | 1,032 | 1,035 | -1 | -0.1% | 135,300 |
| 2025/03/12 | 1,030 | 1,049 | 1,030 | 1,036 | +11 | +1.1% | 178,400 |
| 2025/03/11 | 1,008 | 1,027 | 1,007 | 1,025 | +7 | +0.7% | 244,600 |
| 2025/03/10 | 1,010 | 1,020 | 1,003 | 1,018 | +5 | +0.5% | 339,300 |
| 2025/03/07 | 1,003 | 1,016 | 1,003 | 1,013 | -10 | -1% | 405,200 |
| 2025/03/06 | 1,015 | 1,036 | 1,012 | 1,023 | +12 | +1.2% | 260,600 |
| 2025/03/05 | 1,005 | 1,017 | 1,003 | 1,011 | -4 | -0.4% | 213,200 |
| 2025/03/04 | 1,008 | 1,018 | 1,001 | 1,015 | -9 | -0.9% | 330,700 |
| 2025/03/03 | 1,028 | 1,039 | 1,016 | 1,024 | +3 | +0.3% | 222,100 |
| 2025/02/28 | 1,020 | 1,032 | 1,013 | 1,021 | -14 | -1.4% | 190,700 |
| 2025/02/27 | 1,023 | 1,035 | 1,017 | 1,035 | +12 | +1.2% | 137,000 |
| 2025/02/26 | 1,034 | 1,034 | 1,008 | 1,023 | -11 | -1.1% | 119,000 |
| 2025/02/25 | 1,020 | 1,041 | 1,020 | 1,034 | -5 | -0.5% | 103,700 |
| 2025/02/21 | 1,061 | 1,073 | 1,031 | 1,039 | -33 | -3.1% | 167,200 |
| 2025/02/20 | 1,064 | 1,075 | 1,061 | 1,072 | +16 | +1.5% | 108,700 |
| 2025/02/19 | 1,045 | 1,064 | 1,045 | 1,056 | +8 | +0.8% | 70,100 |
| 2025/02/18 | 1,011 | 1,052 | 1,007 | 1,048 | +35 | +3.5% | 113,800 |
| 2025/02/17 | 1,010 | 1,021 | 997 | 1,013 | -26 | -2.5% | 171,200 |
| 2025/02/14 | 1,056 | 1,056 | 1,033 | 1,039 | -19 | -1.8% | 126,700 |
| 2025/02/13 | 1,049 | 1,058 | 1,044 | 1,058 | +14 | +1.3% | 51,100 |
| 2025/02/12 | 1,064 | 1,064 | 1,039 | 1,044 | -21 | -2% | 67,200 |
| 2025/02/10 | 1,074 | 1,078 | 1,063 | 1,065 | -8 | -0.7% | 52,700 |
| 2025/02/07 | 1,058 | 1,084 | 1,058 | 1,073 | +15 | +1.4% | 122,500 |
| 2025/02/06 | 1,039 | 1,058 | 1,023 | 1,058 | +25 | +2.4% | 121,300 |
| 2025/02/05 | 1,020 | 1,036 | 1,020 | 1,033 | +16 | +1.6% | 51,500 |
| 2025/02/04 | 1,034 | 1,041 | 1,015 | 1,017 | -17 | -1.6% | 123,600 |
| 2025/02/03 | 1,051 | 1,055 | 1,033 | 1,034 | -36 | -3.4% | 137,100 |
| 2025/01/31 | 1,081 | 1,081 | 1,064 | 1,070 | -13 | -1.2% | 120,400 |
| 2025/01/30 | 1,070 | 1,086 | 1,070 | 1,083 | +12 | +1.1% | 66,000 |
| 2025/01/29 | 1,077 | 1,080 | 1,065 | 1,071 | +2 | +0.2% | 70,500 |
| 2025/01/28 | 1,040 | 1,071 | 1,040 | 1,069 | +25 | +2.4% | 85,800 |
| 2025/01/27 | 1,051 | 1,054 | 1,041 | 1,044 | -9 | -0.9% | 69,100 |
| 2025/01/24 | 1,048 | 1,066 | 1,040 | 1,053 | +4 | +0.4% | 67,100 |
| 2025/01/23 | 1,047 | 1,050 | 1,038 | 1,049 | -1 | -0.1% | 53,300 |
| 2025/01/22 | 1,038 | 1,052 | 1,035 | 1,050 | +15 | +1.4% | 55,300 |
| 2025/01/21 | 1,040 | 1,040 | 1,027 | 1,035 | +3 | +0.3% | 31,300 |
101～
150
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
