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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,340 | 1,348 | 1,322 | 1,338 | -1 | -0.1% | 209,400 |
| 2024/01/10 | 1,341 | 1,348 | 1,321 | 1,339 | -12 | -0.9% | 119,400 |
| 2024/01/09 | 1,334 | 1,366 | 1,334 | 1,351 | +23 | +1.7% | 168,300 |
| 2024/01/05 | 1,375 | 1,382 | 1,326 | 1,328 | -47 | -3.4% | 159,700 |
| 2024/01/04 | 1,380 | 1,381 | 1,353 | 1,375 | -19 | -1.4% | 131,700 |
| 2023/12/29 | 1,389 | 1,408 | 1,377 | 1,394 | +6 | +0.4% | 106,400 |
| 2023/12/28 | 1,376 | 1,388 | 1,360 | 1,388 | +8 | +0.6% | 92,500 |
| 2023/12/27 | 1,369 | 1,394 | 1,367 | 1,380 | +13 | +1% | 129,900 |
| 2023/12/26 | 1,351 | 1,379 | 1,350 | 1,367 | +13 | +1% | 133,400 |
| 2023/12/25 | 1,385 | 1,388 | 1,341 | 1,354 | -26 | -1.9% | 132,500 |
| 2023/12/22 | 1,360 | 1,406 | 1,360 | 1,380 | +20 | +1.5% | 169,500 |
| 2023/12/21 | 1,400 | 1,401 | 1,359 | 1,360 | -64 | -4.5% | 249,800 |
| 2023/12/20 | 1,478 | 1,487 | 1,417 | 1,424 | -60 | -4% | 329,700 |
| 2023/12/19 | 1,463 | 1,497 | 1,460 | 1,484 | +22 | +1.5% | 351,500 |
| 2023/12/18 | 1,413 | 1,464 | 1,406 | 1,462 | +41 | +2.9% | 334,500 |
| 2023/12/15 | 1,397 | 1,428 | 1,396 | 1,421 | +47 | +3.4% | 430,800 |
| 2023/12/14 | 1,353 | 1,383 | 1,347 | 1,374 | +51 | +3.9% | 482,300 |
| 2023/12/13 | 1,288 | 1,328 | 1,288 | 1,323 | +37 | +2.9% | 369,200 |
| 2023/12/12 | 1,300 | 1,323 | 1,276 | 1,286 | -13 | -1% | 257,600 |
| 2023/12/11 | 1,267 | 1,300 | 1,267 | 1,299 | +54 | +4.3% | 351,200 |
| 2023/12/08 | 1,259 | 1,278 | 1,235 | 1,245 | -1 | -0.1% | 267,100 |
| 2023/12/07 | 1,246 | 1,251 | 1,234 | 1,246 | -12 | -1% | 146,300 |
| 2023/12/06 | 1,207 | 1,260 | 1,207 | 1,258 | +60 | +5% | 290,500 |
| 2023/12/05 | 1,202 | 1,213 | 1,195 | 1,198 | -11 | -0.9% | 133,500 |
| 2023/12/04 | 1,210 | 1,214 | 1,194 | 1,209 | +3 | +0.2% | 128,800 |
| 2023/12/01 | 1,235 | 1,246 | 1,206 | 1,206 | -26 | -2.1% | 173,800 |
| 2023/11/30 | 1,230 | 1,250 | 1,219 | 1,232 | +3 | +0.2% | 287,700 |
| 2023/11/29 | 1,208 | 1,229 | 1,197 | 1,229 | +22 | +1.8% | 263,800 |
| 2023/11/28 | 1,224 | 1,225 | 1,195 | 1,207 | -18 | -1.5% | 344,700 |
| 2023/11/27 | 1,240 | 1,255 | 1,223 | 1,225 | -18 | -1.4% | 193,800 |
| 2023/11/24 | 1,238 | 1,243 | 1,215 | 1,243 | -5 | -0.4% | 354,600 |
| 2023/11/22 | 1,279 | 1,279 | 1,248 | 1,248 | -26 | -2% | 236,400 |
| 2023/11/21 | 1,270 | 1,281 | 1,230 | 1,274 | -1 | -0.1% | 363,300 |
| 2023/11/20 | 1,308 | 1,319 | 1,261 | 1,275 | -28 | -2.1% | 374,000 |
| 2023/11/17 | 1,228 | 1,303 | 1,221 | 1,303 | +45 | +3.6% | 494,900 |
| 2023/11/16 | 1,339 | 1,339 | 1,258 | 1,258 | -77 | -5.8% | 623,000 |
| 2023/11/15 | 1,314 | 1,342 | 1,272 | 1,335 | -169 | -11.2% | 1,001,800 |
| 2023/11/14 | 1,545 | 1,545 | 1,485 | 1,504 | -49 | -3.2% | 246,100 |
| 2023/11/13 | 1,560 | 1,563 | 1,535 | 1,553 | -2 | -0.1% | 119,400 |
| 2023/11/10 | 1,556 | 1,567 | 1,543 | 1,555 | -12 | -0.8% | 76,900 |
| 2023/11/09 | 1,553 | 1,569 | 1,511 | 1,567 | +20 | +1.3% | 158,800 |
| 2023/11/08 | 1,550 | 1,567 | 1,523 | 1,547 | +1 | +0.1% | 182,100 |
| 2023/11/07 | 1,548 | 1,563 | 1,535 | 1,546 | -16 | -1% | 97,100 |
| 2023/11/06 | 1,545 | 1,579 | 1,544 | 1,562 | +49 | +3.2% | 212,600 |
| 2023/11/02 | 1,557 | 1,567 | 1,511 | 1,513 | -51 | -3.3% | 128,800 |
| 2023/11/01 | 1,606 | 1,610 | 1,553 | 1,564 | -18 | -1.1% | 140,900 |
| 2023/10/31 | 1,509 | 1,585 | 1,505 | 1,582 | +55 | +3.6% | 196,400 |
| 2023/10/30 | 1,534 | 1,534 | 1,487 | 1,527 | -18 | -1.2% | 327,300 |
| 2023/10/27 | 1,510 | 1,545 | 1,494 | 1,545 | +39 | +2.6% | 120,300 |
| 2023/10/26 | 1,496 | 1,544 | 1,483 | 1,506 | -21 | -1.4% | 154,900 |
401～
450
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
