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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,032 | 1,038 | 1,029 | 1,032 | +4 | +0.4% | 47,000 |
| 2025/01/17 | 1,039 | 1,041 | 1,022 | 1,028 | -19 | -1.8% | 77,300 |
| 2025/01/16 | 1,065 | 1,066 | 1,042 | 1,047 | -3 | -0.3% | 55,700 |
| 2025/01/15 | 1,056 | 1,065 | 1,047 | 1,050 | -11 | -1% | 52,200 |
| 2025/01/14 | 1,072 | 1,072 | 1,053 | 1,061 | -9 | -0.8% | 64,500 |
| 2025/01/10 | 1,052 | 1,070 | 1,046 | 1,070 | +25 | +2.4% | 103,500 |
| 2025/01/09 | 1,068 | 1,068 | 1,042 | 1,045 | -22 | -2.1% | 87,500 |
| 2025/01/08 | 1,077 | 1,077 | 1,059 | 1,067 | -16 | -1.5% | 98,500 |
| 2025/01/07 | 1,093 | 1,093 | 1,076 | 1,083 | +1 | +0.1% | 67,700 |
| 2025/01/06 | 1,110 | 1,115 | 1,082 | 1,082 | -28 | -2.5% | 86,000 |
| 2024/12/30 | 1,110 | 1,126 | 1,109 | 1,110 | ±0 | ±0% | 63,200 |
| 2024/12/27 | 1,089 | 1,119 | 1,086 | 1,110 | +19 | +1.7% | 91,400 |
| 2024/12/26 | 1,070 | 1,092 | 1,066 | 1,091 | +17 | +1.6% | 147,400 |
| 2024/12/25 | 1,082 | 1,086 | 1,065 | 1,074 | -7 | -0.6% | 94,100 |
| 2024/12/24 | 1,084 | 1,089 | 1,075 | 1,081 | -3 | -0.3% | 55,000 |
| 2024/12/23 | 1,082 | 1,086 | 1,066 | 1,084 | +4 | +0.4% | 122,800 |
| 2024/12/20 | 1,110 | 1,115 | 1,072 | 1,080 | -19 | -1.7% | 163,000 |
| 2024/12/19 | 1,081 | 1,104 | 1,080 | 1,099 | +8 | +0.7% | 170,000 |
| 2024/12/18 | 1,112 | 1,116 | 1,091 | 1,091 | -22 | -2% | 84,500 |
| 2024/12/17 | 1,100 | 1,117 | 1,098 | 1,113 | +15 | +1.4% | 72,500 |
| 2024/12/16 | 1,112 | 1,113 | 1,097 | 1,098 | -23 | -2.1% | 45,700 |
| 2024/12/13 | 1,098 | 1,126 | 1,098 | 1,121 | +9 | +0.8% | 99,500 |
| 2024/12/12 | 1,125 | 1,130 | 1,112 | 1,112 | -8 | -0.7% | 44,200 |
| 2024/12/11 | 1,108 | 1,124 | 1,104 | 1,120 | +12 | +1.1% | 72,600 |
| 2024/12/10 | 1,124 | 1,124 | 1,107 | 1,108 | -13 | -1.2% | 53,000 |
| 2024/12/09 | 1,121 | 1,130 | 1,111 | 1,121 | ±0 | ±0% | 80,000 |
| 2024/12/06 | 1,100 | 1,128 | 1,094 | 1,121 | +20 | +1.8% | 86,900 |
| 2024/12/05 | 1,090 | 1,126 | 1,090 | 1,101 | +11 | +1% | 115,200 |
| 2024/12/04 | 1,088 | 1,094 | 1,084 | 1,090 | +1 | +0.1% | 81,200 |
| 2024/12/03 | 1,085 | 1,097 | 1,081 | 1,089 | ±0 | ±0% | 68,200 |
| 2024/12/02 | 1,093 | 1,098 | 1,076 | 1,089 | ±0 | ±0% | 69,700 |
| 2024/11/29 | 1,095 | 1,097 | 1,078 | 1,089 | -5 | -0.5% | 73,400 |
| 2024/11/28 | 1,095 | 1,109 | 1,076 | 1,094 | -5 | -0.5% | 158,000 |
| 2024/11/27 | 1,121 | 1,126 | 1,051 | 1,099 | -62 | -5.3% | 457,800 |
| 2024/11/26 | 1,160 | 1,168 | 1,156 | 1,161 | +9 | +0.8% | 101,900 |
| 2024/11/25 | 1,120 | 1,156 | 1,116 | 1,152 | +42 | +3.8% | 167,200 |
| 2024/11/22 | 1,138 | 1,147 | 1,108 | 1,110 | -26 | -2.3% | 128,800 |
| 2024/11/21 | 1,129 | 1,138 | 1,117 | 1,136 | +4 | +0.4% | 100,600 |
| 2024/11/20 | 1,100 | 1,132 | 1,096 | 1,132 | +17 | +1.5% | 146,500 |
| 2024/11/19 | 1,085 | 1,133 | 1,072 | 1,115 | +31 | +2.9% | 198,800 |
| 2024/11/18 | 1,064 | 1,090 | 1,057 | 1,084 | +21 | +2% | 153,400 |
| 2024/11/15 | 1,030 | 1,093 | 1,030 | 1,063 | -4 | -0.4% | 254,800 |
| 2024/11/14 | 1,073 | 1,083 | 1,065 | 1,067 | -1 | -0.1% | 96,300 |
| 2024/11/13 | 1,088 | 1,089 | 1,064 | 1,068 | -16 | -1.5% | 174,400 |
| 2024/11/12 | 1,089 | 1,095 | 1,076 | 1,084 | -5 | -0.5% | 79,300 |
| 2024/11/11 | 1,104 | 1,104 | 1,084 | 1,089 | -16 | -1.4% | 88,600 |
| 2024/11/08 | 1,108 | 1,112 | 1,094 | 1,105 | +5 | +0.5% | 111,400 |
| 2024/11/07 | 1,091 | 1,106 | 1,091 | 1,100 | +5 | +0.5% | 66,600 |
| 2024/11/06 | 1,110 | 1,116 | 1,093 | 1,095 | -11 | -1% | 90,600 |
| 2024/11/05 | 1,109 | 1,114 | 1,101 | 1,106 | +12 | +1.1% | 45,200 |
151～
200
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
