ユアサ・フナショクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,130 | 5,430 | 5,090 | 5,250 | +130 | +2.5% | 4,600 |
| 2025/08/19 | 5,140 | 5,140 | 5,090 | 5,120 | -20 | -0.4% | 1,600 |
| 2025/08/18 | 5,140 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 2,000 |
| 2025/08/15 | 4,980 | 5,130 | 4,970 | 5,130 | +140 | +2.8% | 800 |
| 2025/08/14 | 5,130 | 5,130 | 4,960 | 4,990 | -140 | -2.7% | 1,600 |
| 2025/08/13 | 5,150 | 5,150 | 5,070 | 5,130 | -10 | -0.2% | 1,600 |
| 2025/08/12 | 5,150 | 5,150 | 4,920 | 5,140 | -10 | -0.2% | 7,800 |
| 2025/08/08 | 4,855 | 5,150 | 4,820 | 5,150 | +285 | +5.9% | 6,500 |
| 2025/08/07 | 4,850 | 4,865 | 4,800 | 4,865 | +50 | +1% | 1,600 |
| 2025/08/06 | 4,840 | 4,840 | 4,800 | 4,815 | -15 | -0.3% | 1,300 |
| 2025/08/05 | 4,870 | 4,875 | 4,830 | 4,830 | -5 | -0.1% | 2,000 |
| 2025/08/04 | 4,785 | 4,855 | 4,785 | 4,835 | ±0 | ±0% | 1,300 |
| 2025/08/01 | 4,835 | 4,835 | 4,835 | 4,835 | +15 | +0.3% | 800 |
| 2025/07/31 | 4,805 | 4,840 | 4,805 | 4,820 | +15 | +0.3% | 1,000 |
| 2025/07/30 | 4,845 | 4,845 | 4,805 | 4,805 | -25 | -0.5% | 900 |
| 2025/07/29 | 4,830 | 4,830 | 4,830 | 4,830 | +70 | +1.5% | 200 |
| 2025/07/28 | 4,850 | 4,850 | 4,740 | 4,760 | -90 | -1.9% | 1,200 |
| 2025/07/25 | 4,850 | 4,850 | 4,850 | 4,850 | +20 | +0.4% | 500 |
| 2025/07/24 | 4,790 | 4,850 | 4,780 | 4,830 | +20 | +0.4% | 1,100 |
| 2025/07/23 | 4,750 | 4,880 | 4,750 | 4,810 | +80 | +1.7% | 2,000 |
| 2025/07/22 | 4,700 | 4,730 | 4,700 | 4,730 | +30 | +0.6% | 800 |
| 2025/07/18 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 500 |
| 2025/07/17 | 4,610 | 4,700 | 4,610 | 4,700 | +135 | +3% | 1,700 |
| 2025/07/16 | 4,605 | 4,615 | 4,565 | 4,565 | -30 | -0.7% | 500 |
| 2025/07/15 | 4,625 | 4,660 | 4,530 | 4,595 | -45 | -1% | 1,200 |
| 2025/07/14 | 4,600 | 4,670 | 4,600 | 4,640 | +50 | +1.1% | 2,100 |
| 2025/07/11 | 4,600 | 4,600 | 4,590 | 4,590 | +55 | +1.2% | 2,800 |
| 2025/07/10 | 4,535 | 4,550 | 4,520 | 4,535 | ±0 | ±0% | 1,400 |
| 2025/07/09 | 4,530 | 4,545 | 4,510 | 4,535 | +35 | +0.8% | 2,400 |
| 2025/07/08 | 4,455 | 4,530 | 4,440 | 4,500 | +65 | +1.5% | 1,700 |
| 2025/07/07 | 4,415 | 4,435 | 4,370 | 4,435 | +40 | +0.9% | 800 |
| 2025/07/04 | 4,395 | 4,395 | 4,395 | 4,395 | ±0 | ±0% | 400 |
| 2025/07/03 | 4,425 | 4,425 | 4,360 | 4,395 | -5 | -0.1% | 1,600 |
| 2025/07/02 | 4,435 | 4,435 | 4,400 | 4,400 | -45 | -1% | 500 |
| 2025/07/01 | 4,425 | 4,445 | 4,395 | 4,445 | +65 | +1.5% | 1,300 |
| 2025/06/30 | 4,400 | 4,400 | 4,375 | 4,380 | -20 | -0.5% | 900 |
| 2025/06/27 | 4,395 | 4,400 | 4,345 | 4,400 | +5 | +0.1% | 800 |
| 2025/06/26 | 4,390 | 4,395 | 4,375 | 4,395 | +5 | +0.1% | 500 |
| 2025/06/25 | 4,400 | 4,400 | 4,390 | 4,390 | +15 | +0.3% | 400 |
| 2025/06/24 | 4,380 | 4,380 | 4,330 | 4,375 | ±0 | ±0% | 900 |
| 2025/06/23 | 4,375 | 4,375 | 4,370 | 4,375 | +20 | +0.5% | 400 |
| 2025/06/20 | 4,365 | 4,365 | 4,235 | 4,355 | -5 | -0.1% | 1,300 |
| 2025/06/19 | 4,365 | 4,365 | 4,295 | 4,360 | +40 | +0.9% | 1,100 |
| 2025/06/18 | 4,265 | 4,320 | 4,230 | 4,320 | +55 | +1.3% | 1,000 |
| 2025/06/17 | 4,220 | 4,290 | 4,215 | 4,265 | +45 | +1.1% | 600 |
| 2025/06/16 | 4,215 | 4,220 | 4,155 | 4,220 | +5 | +0.1% | 800 |
| 2025/06/13 | 4,235 | 4,285 | 4,215 | 4,215 | -20 | -0.5% | 500 |
| 2025/06/12 | 4,250 | 4,250 | 4,180 | 4,235 | -15 | -0.4% | 1,000 |
| 2025/06/11 | 4,270 | 4,335 | 4,250 | 4,250 | -20 | -0.5% | 900 |
| 2025/06/10 | 4,385 | 4,385 | 4,255 | 4,270 | -115 | -2.6% | 2,100 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ユアサフナ」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 |
|---|---|---|---|---|---|---|---|---|
| ユアサフナ | 525,000円 | +1.6% | +2.7% | 2.29% | 10.53倍 | 0.60倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 東京産 | 91,300円 | -8.1% | +7.6% | 4.16% | 6.43倍 | 1.13倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| ソーダニッカ | 112,600円 | +8.2% | +7.8% | 3.55% | 11.15倍 | 0.87倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 171,200円 | +0.6% | -17.2% | 4.79% | 16.80倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
市場注目の銘柄
チャート関連のコラム
