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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 500 |
| 2024/12/30 | 3,770 | 3,785 | 3,770 | 3,780 | +30 | +0.8% | 1,300 |
| 2024/12/27 | 3,715 | 3,750 | 3,660 | 3,750 | +45 | +1.2% | 800 |
| 2024/12/26 | 3,720 | 3,775 | 3,695 | 3,705 | - | - | 800 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 3,675 | 3,675 | 3,675 | 3,675 | - | - | 100 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 3,730 | 3,785 | 3,710 | 3,710 | -55 | -1.5% | 900 |
| 2024/12/18 | 3,750 | 3,765 | 3,750 | 3,765 | +10 | +0.3% | 400 |
| 2024/12/17 | 3,770 | 3,770 | 3,755 | 3,755 | -45 | -1.2% | 200 |
| 2024/12/16 | 3,765 | 3,805 | 3,740 | 3,800 | +25 | +0.7% | 1,200 |
| 2024/12/13 | 3,720 | 3,775 | 3,720 | 3,775 | -5 | -0.1% | 400 |
| 2024/12/12 | 3,850 | 3,850 | 3,780 | 3,780 | -35 | -0.9% | 300 |
| 2024/12/11 | 3,910 | 3,935 | 3,745 | 3,815 | -25 | -0.7% | 3,600 |
| 2024/12/10 | 3,850 | 3,850 | 3,840 | 3,840 | -10 | -0.3% | 600 |
| 2024/12/09 | 3,670 | 3,850 | 3,660 | 3,850 | +215 | +5.9% | 5,700 |
| 2024/12/06 | 3,680 | 3,680 | 3,635 | 3,635 | -40 | -1.1% | 200 |
| 2024/12/05 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 200 |
| 2024/12/04 | 3,670 | 3,700 | 3,660 | 3,700 | +40 | +1.1% | 400 |
| 2024/12/03 | 3,640 | 3,660 | 3,610 | 3,660 | +20 | +0.5% | 400 |
| 2024/12/02 | 3,645 | 3,650 | 3,640 | 3,640 | -50 | -1.4% | 700 |
| 2024/11/29 | 3,715 | 3,720 | 3,690 | 3,690 | +35 | +1% | 1,200 |
| 2024/11/28 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 100 |
| 2024/11/27 | 3,650 | 3,655 | 3,650 | 3,655 | -20 | -0.5% | 200 |
| 2024/11/26 | 3,670 | 3,675 | 3,630 | 3,675 | +10 | +0.3% | 500 |
| 2024/11/25 | 3,665 | 3,665 | 3,665 | 3,665 | - | - | 200 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
101～
150
件表示中 / 3713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 | 414,500円 | +1.6% | +2.7% | 2.90% | 8.31倍 | 0.47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 |
| 三谷産 | 33,800円 | +6.7% | +11.1% | 2.96% | 8.49倍 | 0.44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 |
| Ｂガレージ | 161,400円 | +13.9% | +5.6% | 0.93% | 16.72倍 | 2.78倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ナイス | 162,300円 | +7.0% | +2.2% | 4.44% | 6.42倍 | 0.34倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ほくたけ | 80,800円 | +3.2% | -14.8% | 2.48% | 8.94倍 | 0.27倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
