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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 4,035 | 4,115 | 4,035 | 4,070 | ±0 | ±0% | 600 |
| 2025/03/25 | 4,105 | 4,105 | 4,070 | 4,070 | -40 | -1% | 200 |
| 2025/03/24 | 4,090 | 4,110 | 4,070 | 4,110 | +5 | +0.1% | 800 |
| 2025/03/21 | 4,140 | 4,140 | 4,070 | 4,105 | -25 | -0.6% | 500 |
| 2025/03/19 | 4,145 | 4,145 | 4,130 | 4,130 | -15 | -0.4% | 500 |
| 2025/03/18 | 4,140 | 4,145 | 4,140 | 4,145 | +15 | +0.4% | 400 |
| 2025/03/17 | 4,050 | 4,150 | 4,050 | 4,130 | +35 | +0.9% | 1,100 |
| 2025/03/14 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 200 |
| 2025/03/13 | 4,085 | 4,100 | 4,085 | 4,095 | +10 | +0.2% | 600 |
| 2025/03/12 | 4,085 | 4,085 | 4,085 | 4,085 | ±0 | ±0% | 100 |
| 2025/03/11 | 4,100 | 4,150 | 4,085 | 4,085 | - | - | 2,200 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 3,975 | 4,095 | 3,975 | 4,095 | +100 | +2.5% | 800 |
| 2025/03/06 | 4,015 | 4,025 | 3,995 | 3,995 | -20 | -0.5% | 500 |
| 2025/03/05 | 4,010 | 4,015 | 3,950 | 4,015 | -15 | -0.4% | 800 |
| 2025/03/04 | 4,050 | 4,055 | 3,995 | 4,030 | - | - | 500 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 4,000 | 4,000 | 3,995 | 4,000 | -20 | -0.5% | 1,800 |
| 2025/02/27 | 4,000 | 4,020 | 4,000 | 4,020 | +65 | +1.6% | 400 |
| 2025/02/26 | 3,980 | 4,010 | 3,955 | 3,955 | -105 | -2.6% | 2,200 |
| 2025/02/25 | 4,070 | 4,100 | 4,000 | 4,060 | +60 | +1.5% | 1,200 |
| 2025/02/21 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 100 |
| 2025/02/20 | 3,960 | 4,000 | 3,960 | 4,000 | +25 | +0.6% | 500 |
| 2025/02/19 | 3,980 | 3,980 | 3,975 | 3,975 | -25 | -0.6% | 300 |
| 2025/02/18 | 3,940 | 4,080 | 3,940 | 4,000 | +60 | +1.5% | 1,800 |
| 2025/02/17 | 4,000 | 4,000 | 3,940 | 3,940 | -75 | -1.9% | 500 |
| 2025/02/14 | 3,965 | 4,015 | 3,950 | 4,015 | +10 | +0.2% | 800 |
| 2025/02/13 | 4,045 | 4,060 | 4,000 | 4,005 | -35 | -0.9% | 1,800 |
| 2025/02/12 | 4,145 | 4,150 | 4,040 | 4,040 | -85 | -2.1% | 1,400 |
| 2025/02/10 | 4,090 | 4,125 | 4,070 | 4,125 | +70 | +1.7% | 2,700 |
| 2025/02/07 | 4,040 | 4,100 | 3,990 | 4,055 | +15 | +0.4% | 2,700 |
| 2025/02/06 | 4,090 | 4,090 | 4,015 | 4,040 | -35 | -0.9% | 800 |
| 2025/02/05 | 4,000 | 4,075 | 3,940 | 4,075 | +55 | +1.4% | 2,700 |
| 2025/02/04 | 3,945 | 4,020 | 3,940 | 4,020 | +85 | +2.2% | 1,300 |
| 2025/02/03 | 3,930 | 3,935 | 3,930 | 3,935 | +5 | +0.1% | 400 |
| 2025/01/31 | 3,890 | 3,930 | 3,860 | 3,930 | +30 | +0.8% | 2,200 |
| 2025/01/30 | 3,895 | 3,910 | 3,895 | 3,900 | +10 | +0.3% | 2,400 |
| 2025/01/29 | 3,890 | 3,890 | 3,885 | 3,890 | ±0 | ±0% | 400 |
| 2025/01/28 | 3,885 | 3,890 | 3,880 | 3,890 | +5 | +0.1% | 1,000 |
| 2025/01/27 | 3,815 | 3,920 | 3,815 | 3,885 | +70 | +1.8% | 2,400 |
| 2025/01/24 | 3,815 | 3,820 | 3,815 | 3,815 | +15 | +0.4% | 400 |
| 2025/01/23 | 3,825 | 3,825 | 3,800 | 3,800 | -10 | -0.3% | 200 |
| 2025/01/22 | 3,720 | 3,810 | 3,720 | 3,810 | +100 | +2.7% | 800 |
| 2025/01/21 | 3,730 | 3,730 | 3,710 | 3,710 | -20 | -0.5% | 600 |
| 2025/01/20 | 3,730 | 3,730 | 3,730 | 3,730 | +15 | +0.4% | 200 |
| 2025/01/17 | 3,760 | 3,760 | 3,715 | 3,715 | -25 | -0.7% | 200 |
| 2025/01/16 | 3,795 | 3,800 | 3,740 | 3,740 | +5 | +0.1% | 900 |
| 2025/01/15 | 3,780 | 3,780 | 3,735 | 3,735 | -45 | -1.2% | 200 |
| 2025/01/14 | 3,710 | 3,780 | 3,710 | 3,780 | ±0 | ±0% | 800 |
| 2025/01/10 | 3,750 | 3,780 | 3,745 | 3,780 | +30 | +0.8% | 400 |
101～
150
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 | 0.59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 | 1.29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
