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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 3,670 | 3,670 | 3,660 | 3,660 | -20 | -0.5% | 1,900 |
| 2019/07/01 | 3,710 | 3,710 | 3,680 | 3,680 | -15 | -0.4% | 1,200 |
| 2019/06/28 | 3,690 | 3,705 | 3,680 | 3,695 | -5 | -0.1% | 1,200 |
| 2019/06/27 | 3,700 | 3,700 | 3,700 | 3,700 | +5 | +0.1% | 100 |
| 2019/06/26 | 3,690 | 3,695 | 3,690 | 3,695 | - | - | 200 |
| 2019/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/24 | 3,700 | 3,700 | 3,695 | 3,695 | -5 | -0.1% | 200 |
| 2019/06/21 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2019/06/20 | 3,680 | 3,705 | 3,670 | 3,700 | -5 | -0.1% | 1,300 |
| 2019/06/19 | 3,705 | 3,705 | 3,700 | 3,705 | ±0 | ±0% | 700 |
| 2019/06/18 | 3,700 | 3,725 | 3,700 | 3,705 | +5 | +0.1% | 1,000 |
| 2019/06/17 | 3,735 | 3,735 | 3,695 | 3,700 | - | - | 400 |
| 2019/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/13 | 3,720 | 3,720 | 3,720 | 3,720 | +5 | +0.1% | 100 |
| 2019/06/12 | 3,695 | 3,715 | 3,695 | 3,715 | +20 | +0.5% | 600 |
| 2019/06/11 | 3,645 | 3,695 | 3,645 | 3,695 | +45 | +1.2% | 600 |
| 2019/06/10 | 3,650 | 3,650 | 3,650 | 3,650 | -20 | -0.5% | 100 |
| 2019/06/07 | 3,670 | 3,670 | 3,670 | 3,670 | -10 | -0.3% | 100 |
| 2019/06/06 | 3,640 | 3,680 | 3,640 | 3,680 | +5 | +0.1% | 500 |
| 2019/06/05 | 3,655 | 3,675 | 3,655 | 3,675 | +20 | +0.5% | 400 |
| 2019/06/04 | 3,635 | 3,660 | 3,635 | 3,655 | +20 | +0.6% | 700 |
| 2019/06/03 | 3,620 | 3,685 | 3,620 | 3,635 | -55 | -1.5% | 500 |
| 2019/05/31 | 3,690 | 3,690 | 3,665 | 3,690 | +40 | +1.1% | 1,300 |
| 2019/05/30 | 3,700 | 3,700 | 3,560 | 3,650 | -75 | -2% | 3,500 |
| 2019/05/29 | 3,700 | 3,725 | 3,700 | 3,725 | ±0 | ±0% | 500 |
| 2019/05/28 | 3,690 | 3,725 | 3,680 | 3,725 | +50 | +1.4% | 900 |
| 2019/05/27 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 200 |
| 2019/05/24 | 3,650 | 3,700 | 3,650 | 3,700 | +20 | +0.5% | 1,200 |
| 2019/05/23 | 3,680 | 3,690 | 3,660 | 3,680 | ±0 | ±0% | 1,200 |
| 2019/05/22 | 3,655 | 3,700 | 3,655 | 3,680 | ±0 | ±0% | 1,500 |
| 2019/05/21 | 3,645 | 3,685 | 3,645 | 3,680 | -5 | -0.1% | 1,200 |
| 2019/05/20 | 3,675 | 3,685 | 3,675 | 3,685 | -5 | -0.1% | 900 |
| 2019/05/17 | 3,680 | 3,690 | 3,655 | 3,690 | +10 | +0.3% | 400 |
| 2019/05/16 | 3,675 | 3,680 | 3,675 | 3,680 | -5 | -0.1% | 200 |
| 2019/05/15 | 3,680 | 3,685 | 3,675 | 3,685 | +35 | +1% | 500 |
| 2019/05/14 | 3,645 | 3,650 | 3,645 | 3,650 | ±0 | ±0% | 200 |
| 2019/05/13 | 3,665 | 3,680 | 3,650 | 3,650 | +5 | +0.1% | 1,500 |
| 2019/05/10 | 3,645 | 3,685 | 3,645 | 3,645 | -20 | -0.5% | 1,500 |
| 2019/05/09 | 3,700 | 3,705 | 3,660 | 3,665 | -35 | -0.9% | 6,200 |
| 2019/05/08 | 3,665 | 3,700 | 3,665 | 3,700 | +5 | +0.1% | 900 |
| 2019/05/07 | 3,700 | 3,700 | 3,675 | 3,695 | -5 | -0.1% | 900 |
| 2019/04/26 | 3,700 | 3,700 | 3,690 | 3,700 | +5 | +0.1% | 1,300 |
| 2019/04/25 | 3,685 | 3,695 | 3,655 | 3,695 | ±0 | ±0% | 500 |
| 2019/04/24 | 3,680 | 3,695 | 3,680 | 3,695 | +15 | +0.4% | 500 |
| 2019/04/23 | 3,700 | 3,700 | 3,680 | 3,680 | -10 | -0.3% | 3,200 |
| 2019/04/22 | 3,690 | 3,690 | 3,650 | 3,690 | +5 | +0.1% | 1,200 |
| 2019/04/19 | 3,650 | 3,690 | 3,650 | 3,685 | +15 | +0.4% | 500 |
| 2019/04/18 | 3,660 | 3,700 | 3,650 | 3,670 | ±0 | ±0% | 10,400 |
| 2019/04/17 | 3,675 | 3,690 | 3,670 | 3,670 | -10 | -0.3% | 1,100 |
| 2019/04/16 | 3,700 | 3,700 | 3,670 | 3,680 | -15 | -0.4% | 2,000 |
1501～
1550
件表示中 / 3767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 | 531,000円 | +1.6% | +2.7% | 2.26% | 10.66倍 | 0.61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 | 90,600円 | -8.1% | +7.6% | 4.19% | 6.39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 | 113,300円 | +8.2% | +7.8% | 3.53% | 11.22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 |
| 三谷産 | 40,900円 | +6.7% | +11.1% | 2.44% | 10.28倍 | 0.53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 |
| アセンテック | 167,500円 | +16.6% | +42.0% | 1.19% | 20.16倍 | 5.72倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
