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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,102 | 1,111 | 1,091 | 1,094 | -13 | -1.2% | 73,300 |
| 2024/10/31 | 1,097 | 1,108 | 1,088 | 1,107 | +11 | +1% | 53,400 |
| 2024/10/30 | 1,104 | 1,110 | 1,094 | 1,096 | -7 | -0.6% | 126,100 |
| 2024/10/29 | 1,095 | 1,107 | 1,093 | 1,103 | +20 | +1.8% | 94,100 |
| 2024/10/28 | 1,054 | 1,088 | 1,054 | 1,083 | +29 | +2.8% | 96,400 |
| 2024/10/25 | 1,084 | 1,090 | 1,053 | 1,054 | -8 | -0.8% | 78,300 |
| 2024/10/24 | 1,044 | 1,069 | 1,036 | 1,062 | +20 | +1.9% | 108,400 |
| 2024/10/23 | 1,058 | 1,061 | 1,041 | 1,042 | -4 | -0.4% | 55,000 |
| 2024/10/22 | 1,065 | 1,072 | 1,046 | 1,046 | -25 | -2.3% | 90,700 |
| 2024/10/21 | 1,083 | 1,090 | 1,068 | 1,071 | -13 | -1.2% | 105,000 |
| 2024/10/18 | 1,071 | 1,091 | 1,070 | 1,084 | +17 | +1.6% | 81,800 |
| 2024/10/17 | 1,055 | 1,070 | 1,050 | 1,067 | +16 | +1.5% | 74,400 |
| 2024/10/16 | 1,046 | 1,077 | 1,041 | 1,051 | -1 | -0.1% | 91,200 |
| 2024/10/15 | 1,059 | 1,064 | 1,049 | 1,052 | -7 | -0.7% | 71,600 |
| 2024/10/11 | 1,065 | 1,071 | 1,059 | 1,059 | -4 | -0.4% | 46,000 |
| 2024/10/10 | 1,087 | 1,087 | 1,059 | 1,063 | -24 | -2.2% | 80,800 |
| 2024/10/09 | 1,080 | 1,112 | 1,080 | 1,087 | +8 | +0.7% | 161,800 |
| 2024/10/08 | 1,057 | 1,081 | 1,051 | 1,079 | +12 | +1.1% | 95,900 |
| 2024/10/07 | 1,048 | 1,068 | 1,039 | 1,067 | +29 | +2.8% | 149,400 |
| 2024/10/04 | 1,030 | 1,046 | 1,030 | 1,038 | +10 | +1% | 55,200 |
| 2024/10/03 | 1,042 | 1,042 | 1,024 | 1,028 | +10 | +1% | 83,200 |
| 2024/10/02 | 1,049 | 1,049 | 1,016 | 1,018 | -35 | -3.3% | 130,900 |
| 2024/10/01 | 1,050 | 1,060 | 1,046 | 1,053 | -4 | -0.4% | 88,000 |
| 2024/09/30 | 1,050 | 1,066 | 1,047 | 1,057 | -15 | -1.4% | 117,500 |
| 2024/09/27 | 1,064 | 1,084 | 1,064 | 1,072 | +2 | +0.2% | 86,900 |
| 2024/09/26 | 1,047 | 1,070 | 1,046 | 1,070 | +29 | +2.8% | 165,100 |
| 2024/09/25 | 1,037 | 1,047 | 1,020 | 1,041 | +6 | +0.6% | 121,500 |
| 2024/09/24 | 1,056 | 1,056 | 1,029 | 1,035 | -26 | -2.5% | 103,500 |
| 2024/09/20 | 1,065 | 1,074 | 1,061 | 1,061 | +3 | +0.3% | 73,800 |
| 2024/09/19 | 1,057 | 1,067 | 1,055 | 1,058 | +6 | +0.6% | 65,100 |
| 2024/09/18 | 1,063 | 1,063 | 1,036 | 1,052 | -6 | -0.6% | 65,400 |
| 2024/09/17 | 1,056 | 1,060 | 1,049 | 1,058 | +3 | +0.3% | 67,600 |
| 2024/09/13 | 1,050 | 1,067 | 1,049 | 1,055 | ±0 | ±0% | 105,300 |
| 2024/09/12 | 1,027 | 1,072 | 1,027 | 1,055 | +29 | +2.8% | 160,600 |
| 2024/09/11 | 1,030 | 1,043 | 1,017 | 1,026 | -4 | -0.4% | 95,900 |
| 2024/09/10 | 1,038 | 1,047 | 1,027 | 1,030 | -8 | -0.8% | 69,300 |
| 2024/09/09 | 1,032 | 1,049 | 1,029 | 1,038 | -22 | -2.1% | 102,600 |
| 2024/09/06 | 1,076 | 1,088 | 1,048 | 1,060 | -4 | -0.4% | 209,600 |
| 2024/09/05 | 1,025 | 1,072 | 1,023 | 1,064 | +49 | +4.8% | 243,100 |
| 2024/09/04 | 1,013 | 1,029 | 1,003 | 1,015 | -9 | -0.9% | 108,400 |
| 2024/09/03 | 1,010 | 1,024 | 1,009 | 1,024 | +7 | +0.7% | 64,900 |
| 2024/09/02 | 1,026 | 1,035 | 1,009 | 1,017 | -4 | -0.4% | 89,700 |
| 2024/08/30 | 1,011 | 1,025 | 1,011 | 1,021 | +9 | +0.9% | 62,900 |
| 2024/08/29 | 1,020 | 1,027 | 1,009 | 1,012 | -4 | -0.4% | 58,100 |
| 2024/08/28 | 1,031 | 1,032 | 1,012 | 1,016 | -23 | -2.2% | 99,800 |
| 2024/08/27 | 1,036 | 1,042 | 1,029 | 1,039 | +4 | +0.4% | 55,200 |
| 2024/08/26 | 1,033 | 1,036 | 1,026 | 1,035 | +7 | +0.7% | 73,200 |
| 2024/08/23 | 1,043 | 1,049 | 1,025 | 1,028 | -15 | -1.4% | 71,200 |
| 2024/08/22 | 1,040 | 1,056 | 1,029 | 1,043 | +6 | +0.6% | 133,800 |
| 2024/08/21 | 1,017 | 1,039 | 1,006 | 1,037 | +26 | +2.6% | 126,700 |
201～
250
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
