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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,050 | 1,055 | 1,037 | 1,044 | -4 | -0.4% | 132,300 |
| 2017/12/05 | 1,052 | 1,052 | 1,047 | 1,048 | -6 | -0.6% | 83,100 |
| 2017/12/04 | 1,057 | 1,065 | 1,054 | 1,054 | -5 | -0.5% | 69,100 |
| 2017/12/01 | 1,072 | 1,073 | 1,055 | 1,059 | -9 | -0.8% | 77,700 |
| 2017/11/30 | 1,054 | 1,071 | 1,047 | 1,068 | +14 | +1.3% | 162,800 |
| 2017/11/29 | 1,050 | 1,054 | 1,048 | 1,054 | +1 | +0.1% | 102,400 |
| 2017/11/28 | 1,052 | 1,056 | 1,051 | 1,053 | -2 | -0.2% | 66,400 |
| 2017/11/27 | 1,055 | 1,060 | 1,053 | 1,055 | -3 | -0.3% | 71,000 |
| 2017/11/24 | 1,057 | 1,061 | 1,050 | 1,058 | +2 | +0.2% | 72,900 |
| 2017/11/22 | 1,067 | 1,074 | 1,054 | 1,056 | -10 | -0.9% | 145,800 |
| 2017/11/21 | 1,063 | 1,067 | 1,058 | 1,066 | ±0 | ±0% | 83,200 |
| 2017/11/20 | 1,075 | 1,075 | 1,064 | 1,066 | -7 | -0.7% | 91,700 |
| 2017/11/17 | 1,072 | 1,076 | 1,071 | 1,073 | +3 | +0.3% | 57,400 |
| 2017/11/16 | 1,076 | 1,078 | 1,070 | 1,070 | -3 | -0.3% | 55,500 |
| 2017/11/15 | 1,075 | 1,085 | 1,069 | 1,073 | +3 | +0.3% | 112,000 |
| 2017/11/14 | 1,084 | 1,092 | 1,070 | 1,070 | -13 | -1.2% | 109,800 |
| 2017/11/13 | 1,065 | 1,085 | 1,065 | 1,083 | +21 | +2% | 141,600 |
| 2017/11/10 | 1,050 | 1,090 | 1,048 | 1,062 | -102 | -8.8% | 398,000 |
| 2017/11/09 | 1,160 | 1,170 | 1,151 | 1,164 | +5 | +0.4% | 70,700 |
| 2017/11/08 | 1,156 | 1,160 | 1,151 | 1,159 | +5 | +0.4% | 48,600 |
| 2017/11/07 | 1,147 | 1,154 | 1,144 | 1,154 | +7 | +0.6% | 27,800 |
| 2017/11/06 | 1,142 | 1,150 | 1,137 | 1,147 | +5 | +0.4% | 40,400 |
| 2017/11/02 | 1,150 | 1,155 | 1,142 | 1,142 | -11 | -1% | 39,900 |
| 2017/11/01 | 1,180 | 1,181 | 1,146 | 1,153 | -20 | -1.7% | 87,600 |
| 2017/10/31 | 1,190 | 1,190 | 1,169 | 1,173 | -12 | -1% | 60,800 |
| 2017/10/30 | 1,184 | 1,198 | 1,180 | 1,185 | +5 | +0.4% | 139,900 |
| 2017/10/27 | 1,185 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 40,100 |
| 2017/10/26 | 1,175 | 1,181 | 1,173 | 1,175 | -3 | -0.3% | 38,100 |
| 2017/10/25 | 1,190 | 1,194 | 1,176 | 1,178 | -8 | -0.7% | 49,500 |
| 2017/10/24 | 1,165 | 1,187 | 1,158 | 1,186 | +31 | +2.7% | 80,200 |
| 2017/10/23 | 1,160 | 1,167 | 1,154 | 1,155 | +7 | +0.6% | 67,400 |
| 2017/10/20 | 1,154 | 1,163 | 1,145 | 1,148 | -7 | -0.6% | 33,600 |
| 2017/10/19 | 1,157 | 1,162 | 1,153 | 1,155 | -4 | -0.3% | 31,600 |
| 2017/10/18 | 1,153 | 1,168 | 1,147 | 1,159 | +10 | +0.9% | 47,100 |
| 2017/10/17 | 1,157 | 1,163 | 1,147 | 1,149 | -8 | -0.7% | 41,800 |
| 2017/10/16 | 1,140 | 1,168 | 1,140 | 1,157 | +19 | +1.7% | 70,000 |
| 2017/10/13 | 1,137 | 1,141 | 1,126 | 1,138 | +1 | +0.1% | 58,600 |
| 2017/10/12 | 1,149 | 1,149 | 1,134 | 1,137 | +3 | +0.3% | 22,500 |
| 2017/10/11 | 1,148 | 1,151 | 1,132 | 1,134 | -17 | -1.5% | 49,200 |
| 2017/10/10 | 1,145 | 1,153 | 1,144 | 1,151 | +9 | +0.8% | 51,400 |
| 2017/10/06 | 1,151 | 1,155 | 1,136 | 1,142 | -10 | -0.9% | 38,700 |
| 2017/10/05 | 1,161 | 1,170 | 1,151 | 1,152 | -9 | -0.8% | 67,000 |
| 2017/10/04 | 1,158 | 1,163 | 1,155 | 1,161 | +14 | +1.2% | 64,100 |
| 2017/10/03 | 1,137 | 1,153 | 1,135 | 1,147 | +24 | +2.1% | 67,200 |
| 2017/10/02 | 1,126 | 1,143 | 1,118 | 1,123 | +4 | +0.4% | 86,000 |
| 2017/09/29 | 1,121 | 1,127 | 1,111 | 1,119 | -4 | -0.4% | 60,700 |
| 2017/09/28 | 1,129 | 1,129 | 1,107 | 1,123 | +24 | +2.2% | 127,600 |
| 2017/09/27 | 1,094 | 1,112 | 1,090 | 1,099 | +8 | +0.7% | 84,600 |
| 2017/09/26 | 1,084 | 1,091 | 1,075 | 1,091 | +10 | +0.9% | 89,600 |
| 2017/09/25 | 1,086 | 1,086 | 1,075 | 1,081 | +2 | +0.2% | 88,800 |
1701～
1750
件表示中 / 2183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 | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37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 |
| 石井鉄 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33倍 |
|
石油、ＬＰＧなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。ＭＢＯ実施 |
| 金銭機 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91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 |
| 中野冷 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 藤商事 | 130,700円 | +0.1% | +1.6% | 4.21% | 7.39倍 | 0.56倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
