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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,522 | 1,534 | 1,499 | 1,502 | -30 | -2% | 148,800 |
2023/10/02 | 1,545 | 1,550 | 1,517 | 1,532 | -13 | -0.8% | 144,800 |
2023/09/29 | 1,513 | 1,550 | 1,493 | 1,545 | +17 | +1.1% | 186,100 |
2023/09/28 | 1,536 | 1,554 | 1,507 | 1,528 | -10 | -0.7% | 130,600 |
2023/09/27 | 1,499 | 1,540 | 1,483 | 1,538 | +19 | +1.3% | 136,600 |
2023/09/26 | 1,545 | 1,545 | 1,517 | 1,519 | -33 | -2.1% | 125,300 |
2023/09/25 | 1,532 | 1,560 | 1,525 | 1,552 | +20 | +1.3% | 148,700 |
2023/09/22 | 1,536 | 1,572 | 1,517 | 1,532 | -44 | -2.8% | 372,500 |
2023/09/21 | 1,680 | 1,698 | 1,558 | 1,576 | -159 | -9.2% | 462,300 |
2023/09/20 | 1,676 | 1,748 | 1,676 | 1,735 | +48 | +2.8% | 259,200 |
2023/09/19 | 1,649 | 1,688 | 1,634 | 1,687 | +22 | +1.3% | 99,000 |
2023/09/15 | 1,691 | 1,697 | 1,660 | 1,665 | -11 | -0.7% | 101,000 |
2023/09/14 | 1,688 | 1,690 | 1,663 | 1,676 | -12 | -0.7% | 81,500 |
2023/09/13 | 1,705 | 1,712 | 1,667 | 1,688 | +9 | +0.5% | 115,500 |
2023/09/12 | 1,665 | 1,686 | 1,659 | 1,679 | ±0 | ±0% | 119,000 |
2023/09/11 | 1,679 | 1,713 | 1,667 | 1,679 | +20 | +1.2% | 151,700 |
2023/09/08 | 1,673 | 1,691 | 1,651 | 1,659 | -14 | -0.8% | 146,200 |
2023/09/07 | 1,652 | 1,682 | 1,633 | 1,673 | -7 | -0.4% | 189,200 |
2023/09/06 | 1,664 | 1,704 | 1,664 | 1,680 | +23 | +1.4% | 149,400 |
2023/09/05 | 1,652 | 1,666 | 1,624 | 1,657 | -6 | -0.4% | 167,500 |
2023/09/04 | 1,679 | 1,680 | 1,641 | 1,663 | -10 | -0.6% | 194,200 |
2023/09/01 | 1,667 | 1,673 | 1,641 | 1,673 | -22 | -1.3% | 152,100 |
2023/08/31 | 1,667 | 1,714 | 1,667 | 1,695 | +28 | +1.7% | 138,600 |
2023/08/30 | 1,700 | 1,703 | 1,666 | 1,667 | -25 | -1.5% | 138,700 |
2023/08/29 | 1,701 | 1,713 | 1,675 | 1,692 | -16 | -0.9% | 133,200 |
2023/08/28 | 1,670 | 1,713 | 1,661 | 1,708 | +38 | +2.3% | 187,900 |
2023/08/25 | 1,675 | 1,702 | 1,660 | 1,670 | +5 | +0.3% | 180,100 |
2023/08/24 | 1,644 | 1,670 | 1,622 | 1,665 | +21 | +1.3% | 171,000 |
2023/08/23 | 1,570 | 1,650 | 1,570 | 1,644 | +69 | +4.4% | 189,500 |
2023/08/22 | 1,579 | 1,625 | 1,562 | 1,575 | -3 | -0.2% | 86,900 |
2023/08/21 | 1,555 | 1,605 | 1,520 | 1,578 | +22 | +1.4% | 171,100 |
2023/08/18 | 1,570 | 1,600 | 1,540 | 1,556 | -9 | -0.6% | 193,000 |
2023/08/17 | 1,538 | 1,588 | 1,521 | 1,565 | -1 | -0.1% | 196,700 |
2023/08/16 | 1,608 | 1,659 | 1,562 | 1,566 | -69 | -4.2% | 237,500 |
2023/08/15 | 1,639 | 1,645 | 1,561 | 1,635 | -26 | -1.6% | 618,900 |
2023/08/14 | 1,727 | 1,762 | 1,623 | 1,661 | +194 | +13.2% | 914,500 |
2023/08/10 | 1,455 | 1,467 | 1,426 | 1,467 | -17 | -1.1% | 155,400 |
2023/08/09 | 1,485 | 1,498 | 1,457 | 1,484 | -6 | -0.4% | 161,700 |
2023/08/08 | 1,489 | 1,500 | 1,467 | 1,490 | +7 | +0.5% | 116,600 |
2023/08/07 | 1,454 | 1,487 | 1,437 | 1,483 | +15 | +1% | 91,100 |
2023/08/04 | 1,452 | 1,469 | 1,442 | 1,468 | +11 | +0.8% | 101,200 |
2023/08/03 | 1,430 | 1,466 | 1,411 | 1,457 | +16 | +1.1% | 188,400 |
2023/08/02 | 1,451 | 1,464 | 1,441 | 1,441 | -17 | -1.2% | 82,900 |
2023/08/01 | 1,467 | 1,470 | 1,440 | 1,458 | -17 | -1.2% | 151,900 |
2023/07/31 | 1,470 | 1,498 | 1,467 | 1,475 | +12 | +0.8% | 132,200 |
2023/07/28 | 1,452 | 1,469 | 1,438 | 1,463 | -11 | -0.7% | 145,500 |
2023/07/27 | 1,424 | 1,474 | 1,413 | 1,474 | +28 | +1.9% | 136,900 |
2023/07/26 | 1,470 | 1,479 | 1,444 | 1,446 | ±0 | ±0% | 207,100 |
2023/07/25 | 1,415 | 1,452 | 1,410 | 1,446 | +38 | +2.7% | 169,200 |
2023/07/24 | 1,401 | 1,420 | 1,381 | 1,408 | +9 | +0.6% | 171,800 |
151~
200
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