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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,665 | 3,665 | 3,665 | 3,665 | - | - | 200 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 3,600 | 3,665 | 3,600 | 3,665 | - | - | 900 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 3,680 | 3,690 | 3,565 | 3,655 | -30 | -0.8% | 1,300 |
| 2024/11/14 | 3,690 | 3,690 | 3,685 | 3,685 | ±0 | ±0% | 200 |
| 2024/11/13 | 3,750 | 3,750 | 3,680 | 3,685 | -80 | -2.1% | 500 |
| 2024/11/12 | 3,710 | 3,765 | 3,710 | 3,765 | -15 | -0.4% | 400 |
| 2024/11/11 | 3,775 | 3,800 | 3,770 | 3,780 | ±0 | ±0% | 2,500 |
| 2024/11/08 | 3,710 | 3,780 | 3,710 | 3,780 | +50 | +1.3% | 400 |
| 2024/11/07 | 3,700 | 3,795 | 3,700 | 3,730 | -20 | -0.5% | 1,300 |
| 2024/11/06 | 3,800 | 3,800 | 3,600 | 3,750 | +35 | +0.9% | 6,100 |
| 2024/11/05 | 3,740 | 3,795 | 3,715 | 3,715 | -55 | -1.5% | 1,200 |
| 2024/11/01 | 3,790 | 3,790 | 3,770 | 3,770 | +45 | +1.2% | 1,400 |
| 2024/10/31 | 3,730 | 3,760 | 3,695 | 3,725 | -35 | -0.9% | 500 |
| 2024/10/30 | 3,760 | 3,760 | 3,760 | 3,760 | -20 | -0.5% | 100 |
| 2024/10/29 | 3,725 | 3,795 | 3,720 | 3,780 | +45 | +1.2% | 1,700 |
| 2024/10/28 | 3,670 | 3,735 | 3,670 | 3,735 | +30 | +0.8% | 400 |
| 2024/10/25 | 3,750 | 3,750 | 3,655 | 3,705 | -10 | -0.3% | 600 |
| 2024/10/24 | 3,695 | 3,800 | 3,695 | 3,715 | -50 | -1.3% | 6,500 |
| 2024/10/23 | 3,620 | 3,800 | 3,620 | 3,765 | +215 | +6.1% | 4,400 |
| 2024/10/22 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 600 |
| 2024/10/21 | 3,695 | 3,695 | 3,550 | 3,550 | -145 | -3.9% | 500 |
| 2024/10/18 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 200 |
| 2024/10/17 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2024/10/16 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2024/10/15 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2024/10/11 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 200 |
| 2024/10/10 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2024/10/09 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2024/10/08 | 3,700 | 3,700 | 3,695 | 3,695 | +45 | +1.2% | 200 |
| 2024/10/07 | 3,715 | 3,715 | 3,650 | 3,650 | -70 | -1.9% | 400 |
| 2024/10/04 | 3,680 | 3,720 | 3,670 | 3,720 | +90 | +2.5% | 1,100 |
| 2024/10/03 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2024/10/02 | 3,720 | 3,720 | 3,630 | 3,630 | -90 | -2.4% | 400 |
| 2024/10/01 | 3,710 | 3,745 | 3,675 | 3,720 | +25 | +0.7% | 2,300 |
| 2024/09/30 | 3,660 | 3,700 | 3,660 | 3,695 | +5 | +0.1% | 500 |
| 2024/09/27 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 100 |
| 2024/09/26 | 3,700 | 3,735 | 3,650 | 3,690 | +170 | +4.8% | 11,000 |
| 2024/09/25 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 100 |
| 2024/09/24 | 3,590 | 3,590 | 3,500 | 3,510 | -80 | -2.2% | 1,400 |
| 2024/09/20 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 100 |
| 2024/09/19 | 3,570 | 3,590 | 3,525 | 3,590 | +20 | +0.6% | 500 |
| 2024/09/18 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 200 |
| 2024/09/17 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2024/09/13 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2024/09/12 | 3,575 | 3,640 | 3,570 | 3,570 | -5 | -0.1% | 300 |
| 2024/09/11 | 3,645 | 3,645 | 3,575 | 3,575 | -70 | -1.9% | 200 |
| 2024/09/10 | 3,630 | 3,645 | 3,560 | 3,645 | +15 | +0.4% | 900 |
| 2024/09/09 | 3,650 | 3,650 | 3,605 | 3,630 | -20 | -0.5% | 500 |
1～
50
件表示中 / 3585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 | 366,500円 | +2.9% | +8.5% | 2.73% | 9.51倍 | 0.43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 |
| カノークス | 164,500円 | +3.6% | -1.2% | 5.96% | 7.76倍 | 0.50倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 明治電機 | 141,600円 | +3.9% | -3.4% | 4.24% | 8.05倍 | 0.54倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ＯＣＨＩ・ＨＤ | 130,500円 | +1.4% | -23.1% | 4.14% | 14.73倍 | 0.72倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| メディアスＨＤ | 78,400円 | +7.8% | +14.3% | 2.42% | 13.62倍 | 0.88倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
