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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,590 | 3,660 | 3,590 | 3,615 | +10 | +0.3% | 900 |
| 2018/09/27 | 3,590 | 3,610 | 3,590 | 3,605 | +35 | +1% | 800 |
| 2018/09/26 | 3,570 | 3,570 | 3,570 | 3,570 | +5 | +0.1% | 300 |
| 2018/09/25 | 3,695 | 3,765 | 3,560 | 3,565 | +5 | +0.1% | 12,300 |
| 2018/09/21 | 3,540 | 3,560 | 3,540 | 3,560 | +20 | +0.6% | 1,100 |
| 2018/09/20 | 3,550 | 3,555 | 3,540 | 3,540 | -25 | -0.7% | 1,200 |
| 2018/09/19 | 3,600 | 3,600 | 3,545 | 3,565 | -35 | -1% | 2,200 |
| 2018/09/18 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 200 |
| 2018/09/14 | 3,615 | 3,620 | 3,595 | 3,600 | -20 | -0.6% | 1,200 |
| 2018/09/13 | 3,620 | 3,620 | 3,565 | 3,620 | +35 | +1% | 1,700 |
| 2018/09/12 | 3,620 | 3,635 | 3,585 | 3,585 | -50 | -1.4% | 800 |
| 2018/09/11 | 3,675 | 3,675 | 3,635 | 3,635 | -40 | -1.1% | 400 |
| 2018/09/10 | 3,670 | 3,675 | 3,670 | 3,675 | +35 | +1% | 600 |
| 2018/09/07 | 3,690 | 3,690 | 3,640 | 3,640 | -50 | -1.4% | 500 |
| 2018/09/06 | 3,680 | 3,690 | 3,645 | 3,690 | +10 | +0.3% | 2,000 |
| 2018/09/05 | 3,705 | 3,705 | 3,660 | 3,680 | -25 | -0.7% | 1,000 |
| 2018/09/04 | 3,700 | 3,730 | 3,700 | 3,705 | +5 | +0.1% | 1,800 |
| 2018/09/03 | 3,700 | 3,700 | 3,680 | 3,700 | ±0 | ±0% | 1,000 |
| 2018/08/31 | 3,700 | 3,700 | 3,690 | 3,700 | +20 | +0.5% | 1,000 |
| 2018/08/30 | 3,655 | 3,680 | 3,655 | 3,680 | +30 | +0.8% | 1,700 |
| 2018/08/29 | 3,665 | 3,665 | 3,625 | 3,650 | -15 | -0.4% | 400 |
| 2018/08/28 | 3,630 | 3,665 | 3,615 | 3,665 | +35 | +1% | 2,300 |
| 2018/08/27 | 3,600 | 3,630 | 3,600 | 3,630 | ±0 | ±0% | 700 |
| 2018/08/24 | 3,620 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 1,100 |
| 2018/08/23 | 3,605 | 3,620 | 3,600 | 3,600 | -30 | -0.8% | 500 |
| 2018/08/22 | 3,615 | 3,630 | 3,605 | 3,630 | +10 | +0.3% | 2,700 |
| 2018/08/21 | 3,615 | 3,620 | 3,575 | 3,620 | ±0 | ±0% | 1,800 |
| 2018/08/20 | 3,620 | 3,620 | 3,595 | 3,620 | -10 | -0.3% | 2,000 |
| 2018/08/17 | 3,560 | 3,630 | 3,560 | 3,630 | +20 | +0.6% | 600 |
| 2018/08/16 | 3,610 | 3,610 | 3,610 | 3,610 | -5 | -0.1% | 100 |
| 2018/08/15 | 3,615 | 3,635 | 3,600 | 3,615 | +35 | +1% | 500 |
| 2018/08/14 | 3,630 | 3,630 | 3,560 | 3,580 | -65 | -1.8% | 2,300 |
| 2018/08/13 | 3,650 | 3,650 | 3,645 | 3,645 | -15 | -0.4% | 300 |
| 2018/08/10 | 3,600 | 3,670 | 3,600 | 3,660 | +60 | +1.7% | 1,500 |
| 2018/08/09 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2018/08/08 | 3,590 | 3,600 | 3,565 | 3,600 | +20 | +0.6% | 1,500 |
| 2018/08/07 | 3,560 | 3,580 | 3,560 | 3,580 | ±0 | ±0% | 300 |
| 2018/08/06 | 3,615 | 3,615 | 3,580 | 3,580 | ±0 | ±0% | 400 |
| 2018/08/03 | 3,505 | 3,595 | 3,485 | 3,580 | +75 | +2.1% | 3,700 |
| 2018/08/02 | 3,540 | 3,540 | 3,505 | 3,505 | -20 | -0.6% | 400 |
| 2018/08/01 | 3,525 | 3,535 | 3,520 | 3,525 | +25 | +0.7% | 1,600 |
| 2018/07/31 | 3,505 | 3,515 | 3,495 | 3,500 | +25 | +0.7% | 900 |
| 2018/07/30 | 3,505 | 3,505 | 3,475 | 3,475 | ±0 | ±0% | 500 |
| 2018/07/27 | 3,480 | 3,550 | 3,475 | 3,475 | -20 | -0.6% | 1,400 |
| 2018/07/26 | 3,535 | 3,535 | 3,495 | 3,495 | +5 | +0.1% | 200 |
| 2018/07/25 | 3,510 | 3,540 | 3,490 | 3,490 | -50 | -1.4% | 3,300 |
| 2018/07/24 | 3,550 | 3,550 | 3,540 | 3,540 | +50 | +1.4% | 200 |
| 2018/07/23 | 3,490 | 3,490 | 3,490 | 3,490 | -30 | -0.9% | 300 |
| 2018/07/20 | 3,540 | 3,555 | 3,520 | 3,520 | - | - | 700 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
件表示中 / 3586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% | - | - | - |
|
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 | 164,400円 | +3.6% | -1.2% | 5.96% | 7.75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 | 141,900円 | +3.9% | -3.4% | 4.23% | 8.07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 | 131,300円 | +1.4% | -23.1% | 4.11% | 14.82倍 | 0.73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 | 77,700円 | +7.8% | +14.3% | 2.45% | 13.50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
該当銘柄がありません
チャート関連のコラム
