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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,630 | 3,650 | 3,630 | 3,650 | +20 | +0.6% | 400 |
| 2024/09/05 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2024/09/04 | 3,760 | 3,765 | 3,630 | 3,630 | -70 | -1.9% | 800 |
| 2024/09/03 | 3,720 | 3,720 | 3,650 | 3,700 | -20 | -0.5% | 500 |
| 2024/09/02 | 3,720 | 3,720 | 3,720 | 3,720 | +10 | +0.3% | 200 |
| 2024/08/30 | 3,780 | 3,780 | 3,710 | 3,710 | -25 | -0.7% | 1,000 |
| 2024/08/29 | 3,770 | 3,770 | 3,735 | 3,735 | -35 | -0.9% | 400 |
| 2024/08/28 | 3,710 | 3,770 | 3,710 | 3,770 | +70 | +1.9% | 1,300 |
| 2024/08/27 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2024/08/26 | 3,680 | 3,700 | 3,680 | 3,700 | +60 | +1.6% | 400 |
| 2024/08/23 | 3,690 | 3,690 | 3,640 | 3,640 | -50 | -1.4% | 600 |
| 2024/08/22 | 3,620 | 3,690 | 3,620 | 3,690 | +70 | +1.9% | 1,700 |
| 2024/08/21 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2024/08/20 | 3,620 | 3,620 | 3,615 | 3,620 | ±0 | ±0% | 1,600 |
| 2024/08/19 | 3,550 | 3,620 | 3,550 | 3,620 | ±0 | ±0% | 400 |
| 2024/08/16 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2024/08/15 | 3,450 | 3,625 | 3,450 | 3,620 | +170 | +4.9% | 800 |
| 2024/08/14 | 3,450 | 3,515 | 3,445 | 3,450 | ±0 | ±0% | 900 |
| 2024/08/13 | 3,500 | 3,500 | 3,450 | 3,450 | -50 | -1.4% | 200 |
| 2024/08/09 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2024/08/08 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2024/08/07 | 3,345 | 3,500 | 3,340 | 3,500 | +135 | +4% | 500 |
| 2024/08/06 | 3,220 | 3,365 | 3,205 | 3,365 | +145 | +4.5% | 900 |
| 2024/08/05 | 3,240 | 3,450 | 2,860 | 3,220 | -300 | -8.5% | 4,600 |
| 2024/08/02 | 3,540 | 3,610 | 3,520 | 3,520 | -160 | -4.3% | 1,400 |
| 2024/08/01 | 3,730 | 3,730 | 3,645 | 3,680 | -40 | -1.1% | 900 |
| 2024/07/31 | 3,790 | 3,790 | 3,710 | 3,720 | -70 | -1.8% | 2,200 |
| 2024/07/30 | 3,790 | 3,790 | 3,770 | 3,790 | ±0 | ±0% | 300 |
| 2024/07/29 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 200 |
| 2024/07/26 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 200 |
| 2024/07/25 | 3,780 | 3,790 | 3,770 | 3,790 | -10 | -0.3% | 1,100 |
| 2024/07/24 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 800 |
| 2024/07/23 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 800 |
| 2024/07/22 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 500 |
| 2024/07/19 | 3,780 | 3,800 | 3,770 | 3,800 | +20 | +0.5% | 2,100 |
| 2024/07/18 | 3,775 | 3,795 | 3,775 | 3,780 | +5 | +0.1% | 500 |
| 2024/07/17 | 3,800 | 3,810 | 3,775 | 3,775 | -25 | -0.7% | 900 |
| 2024/07/16 | 3,745 | 3,800 | 3,745 | 3,800 | +55 | +1.5% | 1,700 |
| 2024/07/12 | 3,795 | 3,800 | 3,700 | 3,745 | -40 | -1.1% | 800 |
| 2024/07/11 | 3,800 | 3,810 | 3,785 | 3,785 | +5 | +0.1% | 4,700 |
| 2024/07/10 | 3,760 | 3,780 | 3,750 | 3,780 | +20 | +0.5% | 7,100 |
| 2024/07/09 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 200 |
| 2024/07/08 | 3,690 | 3,760 | 3,690 | 3,760 | +75 | +2% | 3,200 |
| 2024/07/05 | 3,600 | 3,690 | 3,600 | 3,685 | +85 | +2.4% | 4,400 |
| 2024/07/04 | 3,580 | 3,610 | 3,580 | 3,600 | +20 | +0.6% | 900 |
| 2024/07/03 | 3,575 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 200 |
| 2024/07/02 | 3,555 | 3,575 | 3,505 | 3,575 | +20 | +0.6% | 500 |
| 2024/07/01 | 3,540 | 3,555 | 3,540 | 3,555 | +25 | +0.7% | 1,200 |
| 2024/06/28 | 3,535 | 3,535 | 3,500 | 3,530 | -5 | -0.1% | 800 |
| 2024/06/27 | 3,540 | 3,540 | 3,535 | 3,535 | -5 | -0.1% | 200 |
51～
100
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
