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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,397 | 1,428 | 1,396 | 1,421 | +47 | +3.4% | 430,800 |
2023/12/14 | 1,353 | 1,383 | 1,347 | 1,374 | +51 | +3.9% | 482,300 |
2023/12/13 | 1,288 | 1,328 | 1,288 | 1,323 | +37 | +2.9% | 369,200 |
2023/12/12 | 1,300 | 1,323 | 1,276 | 1,286 | -13 | -1% | 257,600 |
2023/12/11 | 1,267 | 1,300 | 1,267 | 1,299 | +54 | +4.3% | 351,200 |
2023/12/08 | 1,259 | 1,278 | 1,235 | 1,245 | -1 | -0.1% | 267,100 |
2023/12/07 | 1,246 | 1,251 | 1,234 | 1,246 | -12 | -1% | 146,300 |
2023/12/06 | 1,207 | 1,260 | 1,207 | 1,258 | +60 | +5% | 290,500 |
2023/12/05 | 1,202 | 1,213 | 1,195 | 1,198 | -11 | -0.9% | 133,500 |
2023/12/04 | 1,210 | 1,214 | 1,194 | 1,209 | +3 | +0.2% | 128,800 |
2023/12/01 | 1,235 | 1,246 | 1,206 | 1,206 | -26 | -2.1% | 173,800 |
2023/11/30 | 1,230 | 1,250 | 1,219 | 1,232 | +3 | +0.2% | 287,700 |
2023/11/29 | 1,208 | 1,229 | 1,197 | 1,229 | +22 | +1.8% | 263,800 |
2023/11/28 | 1,224 | 1,225 | 1,195 | 1,207 | -18 | -1.5% | 344,700 |
2023/11/27 | 1,240 | 1,255 | 1,223 | 1,225 | -18 | -1.4% | 193,800 |
2023/11/24 | 1,238 | 1,243 | 1,215 | 1,243 | -5 | -0.4% | 354,600 |
2023/11/22 | 1,279 | 1,279 | 1,248 | 1,248 | -26 | -2% | 236,400 |
2023/11/21 | 1,270 | 1,281 | 1,230 | 1,274 | -1 | -0.1% | 363,300 |
2023/11/20 | 1,308 | 1,319 | 1,261 | 1,275 | -28 | -2.1% | 374,000 |
2023/11/17 | 1,228 | 1,303 | 1,221 | 1,303 | +45 | +3.6% | 494,900 |
2023/11/16 | 1,339 | 1,339 | 1,258 | 1,258 | -77 | -5.8% | 623,000 |
2023/11/15 | 1,314 | 1,342 | 1,272 | 1,335 | -169 | -11.2% | 1,001,800 |
2023/11/14 | 1,545 | 1,545 | 1,485 | 1,504 | -49 | -3.2% | 246,100 |
2023/11/13 | 1,560 | 1,563 | 1,535 | 1,553 | -2 | -0.1% | 119,400 |
2023/11/10 | 1,556 | 1,567 | 1,543 | 1,555 | -12 | -0.8% | 76,900 |
2023/11/09 | 1,553 | 1,569 | 1,511 | 1,567 | +20 | +1.3% | 158,800 |
2023/11/08 | 1,550 | 1,567 | 1,523 | 1,547 | +1 | +0.1% | 182,100 |
2023/11/07 | 1,548 | 1,563 | 1,535 | 1,546 | -16 | -1% | 97,100 |
2023/11/06 | 1,545 | 1,579 | 1,544 | 1,562 | +49 | +3.2% | 212,600 |
2023/11/02 | 1,557 | 1,567 | 1,511 | 1,513 | -51 | -3.3% | 128,800 |
2023/11/01 | 1,606 | 1,610 | 1,553 | 1,564 | -18 | -1.1% | 140,900 |
2023/10/31 | 1,509 | 1,585 | 1,505 | 1,582 | +55 | +3.6% | 196,400 |
2023/10/30 | 1,534 | 1,534 | 1,487 | 1,527 | -18 | -1.2% | 327,300 |
2023/10/27 | 1,510 | 1,545 | 1,494 | 1,545 | +39 | +2.6% | 120,300 |
2023/10/26 | 1,496 | 1,544 | 1,483 | 1,506 | -21 | -1.4% | 154,900 |
2023/10/25 | 1,560 | 1,574 | 1,514 | 1,527 | -20 | -1.3% | 207,400 |
2023/10/24 | 1,441 | 1,559 | 1,432 | 1,547 | +76 | +5.2% | 303,500 |
2023/10/23 | 1,473 | 1,492 | 1,460 | 1,471 | +44 | +3.1% | 231,100 |
2023/10/20 | 1,406 | 1,440 | 1,384 | 1,427 | +24 | +1.7% | 138,600 |
2023/10/19 | 1,380 | 1,442 | 1,380 | 1,403 | -4 | -0.3% | 123,000 |
2023/10/18 | 1,399 | 1,409 | 1,373 | 1,407 | +29 | +2.1% | 115,900 |
2023/10/17 | 1,414 | 1,419 | 1,369 | 1,378 | -6 | -0.4% | 112,700 |
2023/10/16 | 1,395 | 1,405 | 1,367 | 1,384 | -18 | -1.3% | 99,400 |
2023/10/13 | 1,417 | 1,428 | 1,382 | 1,402 | -16 | -1.1% | 134,800 |
2023/10/12 | 1,416 | 1,422 | 1,391 | 1,418 | +2 | +0.1% | 141,500 |
2023/10/11 | 1,462 | 1,462 | 1,415 | 1,416 | -45 | -3.1% | 125,700 |
2023/10/10 | 1,470 | 1,482 | 1,455 | 1,461 | -9 | -0.6% | 82,400 |
2023/10/06 | 1,488 | 1,498 | 1,461 | 1,470 | -13 | -0.9% | 102,000 |
2023/10/05 | 1,452 | 1,483 | 1,449 | 1,483 | +51 | +3.6% | 244,400 |
2023/10/04 | 1,474 | 1,503 | 1,432 | 1,432 | -70 | -4.7% | 273,600 |
101~
150
件表示中 / 2054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 | 106,300円 | +0.5% | -19.7% | 3.67% | 14.05倍 | 1.29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 |
瑞 光 | 109,300円 | - | - | - | - | 0.83倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
NITTOKU | 173,300円 | +16.9% | -11.2% | 2.42% | 12.52倍 | 0.79倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
西電機 | 194,800円 | +4.1% | +6.7% | 4.31% | 14.14倍 | 0.96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 |
日 工 | 73,500円 | +8.9% | +21.3% | 4.08% | 16.57倍 | 0.85倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム