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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,710 | 4,735 | 4,520 | 4,580 | -165 | -3.5% | 107,400 |
| 2017/02/14 | 4,905 | 4,905 | 4,700 | 4,745 | -100 | -2.1% | 58,700 |
| 2017/02/13 | 4,940 | 4,940 | 4,840 | 4,845 | -80 | -1.6% | 46,500 |
| 2017/02/10 | 4,880 | 4,925 | 4,835 | 4,925 | +85 | +1.8% | 30,600 |
| 2017/02/09 | 4,860 | 4,890 | 4,780 | 4,840 | -50 | -1% | 36,500 |
| 2017/02/08 | 4,895 | 4,905 | 4,795 | 4,890 | -35 | -0.7% | 39,800 |
| 2017/02/07 | 4,865 | 4,935 | 4,855 | 4,925 | +10 | +0.2% | 30,600 |
| 2017/02/06 | 4,785 | 4,920 | 4,785 | 4,915 | +95 | +2% | 46,800 |
| 2017/02/03 | 4,780 | 4,870 | 4,755 | 4,820 | +65 | +1.4% | 41,000 |
| 2017/02/02 | 4,895 | 4,910 | 4,755 | 4,755 | -135 | -2.8% | 73,700 |
| 2017/02/01 | 4,850 | 4,895 | 4,825 | 4,890 | -10 | -0.2% | 35,300 |
| 2017/01/31 | 4,890 | 4,935 | 4,805 | 4,900 | -60 | -1.2% | 87,000 |
| 2017/01/30 | 5,040 | 5,200 | 4,915 | 4,960 | +25 | +0.5% | 161,100 |
| 2017/01/27 | 4,760 | 4,965 | 4,700 | 4,935 | +220 | +4.7% | 117,500 |
| 2017/01/26 | 4,705 | 4,755 | 4,635 | 4,715 | +45 | +1% | 60,600 |
| 2017/01/25 | 4,700 | 4,750 | 4,575 | 4,670 | +20 | +0.4% | 65,100 |
| 2017/01/24 | 4,500 | 4,800 | 4,495 | 4,650 | +105 | +2.3% | 125,300 |
| 2017/01/23 | 4,570 | 4,600 | 4,495 | 4,545 | -5 | -0.1% | 62,300 |
| 2017/01/20 | 4,390 | 4,640 | 4,365 | 4,550 | +135 | +3.1% | 132,400 |
| 2017/01/19 | 4,470 | 4,580 | 4,415 | 4,415 | -55 | -1.2% | 101,600 |
| 2017/01/18 | 4,400 | 4,480 | 4,300 | 4,470 | +10 | +0.2% | 124,800 |
| 2017/01/17 | 4,570 | 4,645 | 4,390 | 4,460 | -45 | -1% | 220,100 |
| 2017/01/16 | 4,695 | 4,695 | 4,420 | 4,505 | +510 | +12.8% | 371,300 |
| 2017/01/13 | 3,800 | 4,100 | 3,760 | 3,995 | +180 | +4.7% | 141,000 |
| 2017/01/12 | 3,600 | 3,905 | 3,600 | 3,815 | +285 | +8.1% | 106,600 |
| 2017/01/11 | 3,620 | 3,660 | 3,515 | 3,530 | -35 | -1% | 32,900 |
| 2017/01/10 | 3,500 | 3,620 | 3,500 | 3,565 | +105 | +3% | 54,400 |
| 2017/01/06 | 3,495 | 3,535 | 3,455 | 3,460 | -35 | -1% | 27,900 |
| 2017/01/05 | 3,470 | 3,520 | 3,420 | 3,495 | +25 | +0.7% | 34,100 |
| 2017/01/04 | 3,385 | 3,470 | 3,365 | 3,470 | +155 | +4.7% | 43,500 |
| 2016/12/30 | 3,310 | 3,320 | 3,285 | 3,315 | ±0 | ±0% | 11,700 |
| 2016/12/29 | 3,355 | 3,365 | 3,295 | 3,315 | -105 | -3.1% | 34,300 |
| 2016/12/28 | 3,275 | 3,425 | 3,275 | 3,420 | +185 | +5.7% | 43,900 |
| 2016/12/27 | 3,235 | 3,285 | 3,215 | 3,235 | +60 | +1.9% | 23,700 |
| 2016/12/26 | 3,215 | 3,215 | 3,150 | 3,175 | -65 | -2% | 43,500 |
| 2016/12/22 | 3,280 | 3,285 | 3,225 | 3,240 | -20 | -0.6% | 17,200 |
| 2016/12/21 | 3,270 | 3,305 | 3,235 | 3,260 | -40 | -1.2% | 32,900 |
| 2016/12/20 | 3,335 | 3,345 | 3,270 | 3,300 | -10 | -0.3% | 22,000 |
| 2016/12/19 | 3,280 | 3,320 | 3,280 | 3,310 | -10 | -0.3% | 14,800 |
| 2016/12/16 | 3,265 | 3,320 | 3,255 | 3,320 | +45 | +1.4% | 22,300 |
| 2016/12/15 | 3,340 | 3,340 | 3,230 | 3,275 | -40 | -1.2% | 30,300 |
| 2016/12/14 | 3,365 | 3,365 | 3,280 | 3,315 | -35 | -1% | 19,200 |
| 2016/12/13 | 3,320 | 3,385 | 3,305 | 3,350 | -5 | -0.1% | 23,300 |
| 2016/12/12 | 3,305 | 3,360 | 3,280 | 3,355 | +50 | +1.5% | 28,500 |
| 2016/12/09 | 3,310 | 3,310 | 3,265 | 3,305 | -10 | -0.3% | 17,900 |
| 2016/12/08 | 3,335 | 3,335 | 3,280 | 3,315 | +15 | +0.5% | 19,900 |
| 2016/12/07 | 3,300 | 3,300 | 3,250 | 3,300 | -5 | -0.2% | 26,400 |
| 2016/12/06 | 3,285 | 3,320 | 3,275 | 3,305 | +20 | +0.6% | 19,100 |
| 2016/12/05 | 3,300 | 3,300 | 3,200 | 3,285 | -15 | -0.5% | 19,400 |
| 2016/12/02 | 3,300 | 3,320 | 3,245 | 3,300 | -10 | -0.3% | 22,600 |
1901～
1950
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 | 114,800円 | +0.5% | -19.7% | 3.40% | 15.20倍 | 1.42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 | 107,800円 | +18.6% | +9.3% | 4.64% | 9.37倍 | 0.93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 | 131,700円 | +0.1% | +1.6% | 4.18% | 7.45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
