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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/20 | 999 | 1,016 | 999 | 1,011 | +24 | +2.4% | 68,800 |
| 2024/08/19 | 997 | 1,008 | 984 | 987 | -24 | -2.4% | 88,200 |
| 2024/08/16 | 978 | 1,012 | 971 | 1,011 | +44 | +4.6% | 144,800 |
| 2024/08/15 | 971 | 978 | 951 | 967 | -15 | -1.5% | 218,400 |
| 2024/08/14 | 979 | 985 | 962 | 982 | +1 | +0.1% | 176,300 |
| 2024/08/13 | 967 | 981 | 953 | 981 | -46 | -4.5% | 393,800 |
| 2024/08/09 | 1,040 | 1,044 | 1,007 | 1,027 | +22 | +2.2% | 188,800 |
| 2024/08/08 | 995 | 1,023 | 991 | 1,005 | +9 | +0.9% | 163,700 |
| 2024/08/07 | 1,000 | 1,024 | 990 | 996 | -24 | -2.4% | 235,100 |
| 2024/08/06 | 972 | 1,042 | 969 | 1,020 | +117 | +13% | 298,700 |
| 2024/08/05 | 948 | 981 | 891 | 903 | -90 | -9.1% | 360,700 |
| 2024/08/02 | 1,025 | 1,032 | 993 | 993 | -59 | -5.6% | 242,500 |
| 2024/08/01 | 1,070 | 1,070 | 1,036 | 1,052 | -18 | -1.7% | 155,600 |
| 2024/07/31 | 1,052 | 1,070 | 1,046 | 1,070 | +18 | +1.7% | 86,100 |
| 2024/07/30 | 1,060 | 1,066 | 1,050 | 1,052 | -13 | -1.2% | 87,800 |
| 2024/07/29 | 1,050 | 1,071 | 1,048 | 1,065 | +29 | +2.8% | 115,100 |
| 2024/07/26 | 1,042 | 1,054 | 1,035 | 1,036 | +3 | +0.3% | 72,900 |
| 2024/07/25 | 1,022 | 1,042 | 1,022 | 1,033 | -2 | -0.2% | 109,200 |
| 2024/07/24 | 1,050 | 1,054 | 1,035 | 1,035 | -12 | -1.1% | 60,100 |
| 2024/07/23 | 1,047 | 1,050 | 1,041 | 1,047 | +10 | +1% | 36,400 |
| 2024/07/22 | 1,046 | 1,050 | 1,037 | 1,037 | -9 | -0.9% | 79,600 |
| 2024/07/19 | 1,065 | 1,065 | 1,043 | 1,046 | -22 | -2.1% | 114,900 |
| 2024/07/18 | 1,076 | 1,085 | 1,061 | 1,068 | -12 | -1.1% | 103,200 |
| 2024/07/17 | 1,083 | 1,093 | 1,078 | 1,080 | +1 | +0.1% | 131,800 |
| 2024/07/16 | 1,081 | 1,084 | 1,070 | 1,079 | -1 | -0.1% | 105,700 |
| 2024/07/12 | 1,083 | 1,095 | 1,075 | 1,080 | +3 | +0.3% | 126,700 |
| 2024/07/11 | 1,065 | 1,082 | 1,065 | 1,077 | +27 | +2.6% | 134,800 |
| 2024/07/10 | 1,049 | 1,053 | 1,038 | 1,050 | +8 | +0.8% | 124,800 |
| 2024/07/09 | 1,045 | 1,049 | 1,032 | 1,042 | +5 | +0.5% | 156,200 |
| 2024/07/08 | 1,041 | 1,044 | 1,033 | 1,037 | +3 | +0.3% | 80,200 |
| 2024/07/05 | 1,058 | 1,058 | 1,034 | 1,034 | -23 | -2.2% | 113,200 |
| 2024/07/04 | 1,062 | 1,062 | 1,052 | 1,057 | -5 | -0.5% | 64,300 |
| 2024/07/03 | 1,060 | 1,067 | 1,055 | 1,062 | +6 | +0.6% | 60,700 |
| 2024/07/02 | 1,051 | 1,056 | 1,049 | 1,056 | +5 | +0.5% | 57,800 |
| 2024/07/01 | 1,065 | 1,069 | 1,047 | 1,051 | -3 | -0.3% | 74,400 |
| 2024/06/28 | 1,065 | 1,071 | 1,052 | 1,054 | -14 | -1.3% | 82,100 |
| 2024/06/27 | 1,068 | 1,072 | 1,057 | 1,068 | +1 | +0.1% | 71,400 |
201～
250
件表示中 / 2332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 | 100,200円 | +1.6% | +31.6% | 3.89% | 12.34倍 | 1.18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 |
| 西電機 | 188,200円 | +8.2% | +9.8% | 4.46% | 11.80倍 | 0.92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 |
| 三精テクノ | 147,400円 | +13.2% | +0.1% | 4.07% | 8.34倍 | 0.59倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 金銭機 | 94,400円 | -18.0% | -78.6% | 4.24% | 7.99倍 | 0.80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 |
| 前澤給 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
