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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,352 | 1,356 | 1,338 | 1,346 | -2 | -0.1% | 35,700 |
| 2017/06/21 | 1,337 | 1,357 | 1,329 | 1,348 | +22 | +1.7% | 76,700 |
| 2017/06/20 | 1,313 | 1,339 | 1,313 | 1,326 | +16 | +1.2% | 55,500 |
| 2017/06/19 | 1,291 | 1,310 | 1,281 | 1,310 | +21 | +1.6% | 64,600 |
| 2017/06/16 | 1,314 | 1,320 | 1,286 | 1,289 | -26 | -2% | 68,700 |
| 2017/06/15 | 1,335 | 1,336 | 1,308 | 1,315 | -11 | -0.8% | 68,900 |
| 2017/06/14 | 1,327 | 1,338 | 1,321 | 1,326 | +9 | +0.7% | 100,900 |
| 2017/06/13 | 1,295 | 1,322 | 1,290 | 1,317 | +23 | +1.8% | 64,900 |
| 2017/06/12 | 1,276 | 1,298 | 1,273 | 1,294 | +18 | +1.4% | 55,200 |
| 2017/06/09 | 1,265 | 1,278 | 1,259 | 1,276 | +10 | +0.8% | 60,000 |
| 2017/06/08 | 1,267 | 1,273 | 1,255 | 1,266 | -1 | -0.1% | 60,400 |
| 2017/06/07 | 1,280 | 1,280 | 1,260 | 1,267 | -3 | -0.2% | 51,400 |
| 2017/06/06 | 1,289 | 1,289 | 1,270 | 1,270 | -23 | -1.8% | 68,300 |
| 2017/06/05 | 1,285 | 1,299 | 1,281 | 1,293 | +8 | +0.6% | 45,200 |
| 2017/06/02 | 1,295 | 1,295 | 1,281 | 1,285 | -11 | -0.8% | 86,000 |
| 2017/06/01 | 1,290 | 1,302 | 1,284 | 1,296 | +14 | +1.1% | 47,800 |
| 2017/05/31 | 1,310 | 1,310 | 1,282 | 1,282 | -25 | -1.9% | 76,800 |
| 2017/05/30 | 1,293 | 1,311 | 1,290 | 1,307 | +13 | +1% | 53,000 |
| 2017/05/29 | 1,292 | 1,308 | 1,292 | 1,294 | -1 | -0.1% | 34,200 |
| 2017/05/26 | 1,305 | 1,311 | 1,291 | 1,295 | -10 | -0.8% | 62,500 |
| 2017/05/25 | 1,306 | 1,316 | 1,293 | 1,305 | ±0 | ±0% | 58,600 |
| 2017/05/24 | 1,315 | 1,315 | 1,294 | 1,305 | -9 | -0.7% | 63,600 |
| 2017/05/23 | 1,307 | 1,317 | 1,304 | 1,314 | +9 | +0.7% | 66,200 |
| 2017/05/22 | 1,307 | 1,309 | 1,264 | 1,305 | -1 | -0.1% | 159,400 |
| 2017/05/19 | 1,313 | 1,331 | 1,301 | 1,306 | -7 | -0.5% | 71,700 |
| 2017/05/18 | 1,314 | 1,320 | 1,305 | 1,313 | -13 | -1% | 81,300 |
| 2017/05/17 | 1,353 | 1,358 | 1,320 | 1,326 | -31 | -2.3% | 116,700 |
| 2017/05/16 | 1,378 | 1,389 | 1,330 | 1,357 | -21 | -1.5% | 142,600 |
| 2017/05/15 | 1,450 | 1,450 | 1,360 | 1,378 | -129 | -8.6% | 203,700 |
| 2017/05/12 | 1,507 | 1,515 | 1,475 | 1,507 | -1 | -0.1% | 98,100 |
| 2017/05/11 | 1,491 | 1,511 | 1,479 | 1,508 | +31 | +2.1% | 61,300 |
| 2017/05/10 | 1,483 | 1,496 | 1,473 | 1,477 | -5 | -0.3% | 63,300 |
| 2017/05/09 | 1,498 | 1,501 | 1,480 | 1,482 | -17 | -1.1% | 42,800 |
| 2017/05/08 | 1,474 | 1,499 | 1,464 | 1,499 | +40 | +2.7% | 69,800 |
| 2017/05/02 | 1,450 | 1,459 | 1,438 | 1,459 | +15 | +1% | 37,500 |
| 2017/05/01 | 1,423 | 1,446 | 1,423 | 1,444 | +27 | +1.9% | 26,900 |
| 2017/04/28 | 1,422 | 1,425 | 1,410 | 1,417 | -6 | -0.4% | 21,800 |
| 2017/04/27 | 1,419 | 1,429 | 1,406 | 1,423 | +9 | +0.6% | 30,800 |
| 2017/04/26 | 1,416 | 1,424 | 1,409 | 1,414 | -1 | -0.1% | 30,500 |
| 2017/04/25 | 1,430 | 1,430 | 1,404 | 1,415 | +3 | +0.2% | 23,800 |
| 2017/04/24 | 1,427 | 1,427 | 1,390 | 1,412 | -1 | -0.1% | 50,000 |
| 2017/04/21 | 1,426 | 1,426 | 1,401 | 1,413 | +15 | +1.1% | 25,600 |
| 2017/04/20 | 1,397 | 1,423 | 1,396 | 1,398 | ±0 | ±0% | 49,700 |
| 2017/04/19 | 1,360 | 1,410 | 1,359 | 1,398 | +38 | +2.8% | 53,000 |
| 2017/04/18 | 1,386 | 1,396 | 1,354 | 1,360 | -19 | -1.4% | 37,400 |
| 2017/04/17 | 1,320 | 1,384 | 1,318 | 1,379 | +47 | +3.5% | 51,000 |
| 2017/04/14 | 1,338 | 1,352 | 1,330 | 1,332 | -20 | -1.5% | 50,800 |
| 2017/04/13 | 1,350 | 1,368 | 1,333 | 1,352 | -23 | -1.7% | 60,900 |
| 2017/04/12 | 1,392 | 1,400 | 1,365 | 1,375 | -38 | -2.7% | 63,900 |
| 2017/04/11 | 1,446 | 1,446 | 1,409 | 1,413 | -24 | -1.7% | 28,800 |
2001～
2050
件表示中 / 2370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 | 106,400円 | +1.6% | +31.6% | 3.67% | 13.10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 | 469,000円 | +14.3% | +61.2% | 3.41% | 10.33倍 | 0.76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 | 143,600円 | +1.1% | -27.5% | 4.18% | 14.62倍 | 0.74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 | 100,600円 | -18.0% | -78.6% | 3.98% | 8.53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 | 129,300円 | -2.2% | -20.6% | 3.71% | 9.75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
