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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,655 | 3,690 | 3,655 | 3,665 | -5 | -0.1% | 400 |
| 2018/05/07 | 3,720 | 3,720 | 3,670 | 3,670 | -50 | -1.3% | 2,300 |
| 2018/05/02 | 3,710 | 3,730 | 3,710 | 3,720 | -5 | -0.1% | 300 |
| 2018/05/01 | 3,770 | 3,770 | 3,710 | 3,725 | -10 | -0.3% | 1,300 |
| 2018/04/27 | 3,715 | 3,750 | 3,705 | 3,735 | +40 | +1.1% | 1,200 |
| 2018/04/26 | 3,690 | 3,695 | 3,690 | 3,695 | +5 | +0.1% | 800 |
| 2018/04/25 | 3,695 | 3,700 | 3,690 | 3,690 | -10 | -0.3% | 800 |
| 2018/04/24 | 3,700 | 3,720 | 3,700 | 3,700 | +40 | +1.1% | 700 |
| 2018/04/23 | 3,680 | 3,680 | 3,660 | 3,660 | ±0 | ±0% | 600 |
| 2018/04/20 | 3,640 | 3,660 | 3,640 | 3,660 | +60 | +1.7% | 1,800 |
| 2018/04/19 | 3,570 | 3,630 | 3,570 | 3,600 | - | - | 1,500 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 700 |
| 2018/04/16 | 3,615 | 3,615 | 3,560 | 3,560 | -55 | -1.5% | 2,400 |
| 2018/04/13 | 3,630 | 3,630 | 3,615 | 3,615 | +5 | +0.1% | 500 |
| 2018/04/12 | 3,615 | 3,630 | 3,610 | 3,610 | -10 | -0.3% | 800 |
| 2018/04/11 | 3,660 | 3,660 | 3,620 | 3,620 | -60 | -1.6% | 1,300 |
| 2018/04/10 | 3,680 | 3,695 | 3,680 | 3,680 | -5 | -0.1% | 400 |
| 2018/04/09 | 3,710 | 3,710 | 3,685 | 3,685 | -20 | -0.5% | 300 |
| 2018/04/06 | 3,705 | 3,705 | 3,705 | 3,705 | -10 | -0.3% | 200 |
| 2018/04/05 | 3,730 | 3,730 | 3,715 | 3,715 | -5 | -0.1% | 400 |
| 2018/04/04 | 3,740 | 3,740 | 3,720 | 3,720 | -20 | -0.5% | 300 |
| 2018/04/03 | 3,720 | 3,795 | 3,720 | 3,740 | -20 | -0.5% | 900 |
| 2018/04/02 | 3,815 | 3,815 | 3,760 | 3,760 | -25 | -0.7% | 3,700 |
| 2018/03/30 | 3,790 | 3,790 | 3,770 | 3,785 | +65 | +1.7% | 2,100 |
| 2018/03/29 | 3,755 | 3,765 | 3,710 | 3,720 | -35 | -0.9% | 1,800 |
| 2018/03/28 | 3,720 | 3,755 | 3,700 | 3,755 | -35 | -0.9% | 3,200 |
| 2018/03/27 | 3,775 | 3,790 | 3,770 | 3,790 | +75 | +2% | 2,100 |
| 2018/03/26 | 3,685 | 3,720 | 3,685 | 3,715 | +30 | +0.8% | 2,100 |
| 2018/03/23 | 3,770 | 3,770 | 3,685 | 3,685 | -90 | -2.4% | 2,000 |
| 2018/03/22 | 3,790 | 3,810 | 3,770 | 3,775 | -15 | -0.4% | 2,300 |
| 2018/03/20 | 3,820 | 3,820 | 3,790 | 3,790 | -45 | -1.2% | 1,300 |
| 2018/03/19 | 3,820 | 3,865 | 3,820 | 3,835 | -50 | -1.3% | 900 |
| 2018/03/16 | 3,860 | 3,885 | 3,800 | 3,885 | +20 | +0.5% | 1,800 |
| 2018/03/15 | 3,820 | 3,880 | 3,810 | 3,865 | -15 | -0.4% | 2,000 |
| 2018/03/14 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 200 |
| 2018/03/13 | 3,910 | 3,920 | 3,840 | 3,880 | -30 | -0.8% | 1,500 |
| 2018/03/12 | 3,930 | 3,940 | 3,910 | 3,910 | -10 | -0.3% | 600 |
| 2018/03/09 | 3,880 | 3,950 | 3,880 | 3,920 | +35 | +0.9% | 4,300 |
| 2018/03/08 | 3,885 | 3,885 | 3,840 | 3,885 | +20 | +0.5% | 2,800 |
| 2018/03/07 | 3,800 | 3,890 | 3,795 | 3,865 | +80 | +2.1% | 2,100 |
| 2018/03/06 | 3,775 | 3,785 | 3,765 | 3,785 | +55 | +1.5% | 2,500 |
| 2018/03/05 | 3,730 | 3,775 | 3,725 | 3,730 | +15 | +0.4% | 2,300 |
| 2018/03/02 | 3,765 | 3,800 | 3,715 | 3,715 | -65 | -1.7% | 3,900 |
| 2018/03/01 | 3,890 | 3,890 | 3,735 | 3,780 | -110 | -2.8% | 3,600 |
| 2018/02/28 | 3,805 | 3,890 | 3,800 | 3,890 | +60 | +1.6% | 1,800 |
| 2018/02/27 | 3,860 | 3,890 | 3,830 | 3,830 | ±0 | ±0% | 3,400 |
| 2018/02/26 | 3,730 | 3,830 | 3,730 | 3,830 | +110 | +3% | 3,500 |
| 2018/02/23 | 3,705 | 3,760 | 3,705 | 3,720 | +5 | +0.1% | 2,300 |
| 2018/02/22 | 3,685 | 3,740 | 3,640 | 3,715 | +30 | +0.8% | 6,800 |
1601～
1650
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
