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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,680 | 3,690 | 3,635 | 3,685 | +35 | +1% | 6,400 |
| 2018/02/20 | 3,660 | 3,665 | 3,645 | 3,650 | +5 | +0.1% | 2,500 |
| 2018/02/19 | 3,650 | 3,675 | 3,605 | 3,645 | +65 | +1.8% | 2,600 |
| 2018/02/16 | 3,555 | 3,590 | 3,545 | 3,580 | +60 | +1.7% | 3,200 |
| 2018/02/15 | 3,525 | 3,525 | 3,520 | 3,520 | -10 | -0.3% | 200 |
| 2018/02/14 | 3,555 | 3,555 | 3,525 | 3,530 | -25 | -0.7% | 1,100 |
| 2018/02/13 | 3,520 | 3,555 | 3,520 | 3,555 | +55 | +1.6% | 400 |
| 2018/02/09 | 3,545 | 3,545 | 3,500 | 3,500 | -80 | -2.2% | 2,000 |
| 2018/02/08 | 3,530 | 3,580 | 3,530 | 3,580 | +50 | +1.4% | 4,100 |
| 2018/02/07 | 3,495 | 3,635 | 3,495 | 3,530 | +55 | +1.6% | 1,400 |
| 2018/02/06 | 3,600 | 3,600 | 3,470 | 3,475 | -155 | -4.3% | 4,500 |
| 2018/02/05 | 3,680 | 3,690 | 3,630 | 3,630 | -95 | -2.6% | 4,000 |
| 2018/02/02 | 3,700 | 3,725 | 3,695 | 3,725 | +30 | +0.8% | 700 |
| 2018/02/01 | 3,705 | 3,705 | 3,630 | 3,695 | +25 | +0.7% | 3,100 |
| 2018/01/31 | 3,645 | 3,700 | 3,615 | 3,670 | -15 | -0.4% | 4,200 |
| 2018/01/30 | 3,710 | 3,720 | 3,685 | 3,685 | -45 | -1.2% | 2,800 |
| 2018/01/29 | 3,730 | 3,750 | 3,730 | 3,730 | +30 | +0.8% | 1,300 |
| 2018/01/26 | 3,700 | 3,715 | 3,680 | 3,700 | ±0 | ±0% | 2,200 |
| 2018/01/25 | 3,770 | 3,780 | 3,700 | 3,700 | -70 | -1.9% | 3,400 |
| 2018/01/24 | 3,750 | 3,780 | 3,750 | 3,770 | +45 | +1.2% | 1,400 |
| 2018/01/23 | 3,695 | 3,745 | 3,695 | 3,725 | +55 | +1.5% | 1,600 |
| 2018/01/22 | 3,685 | 3,690 | 3,665 | 3,670 | -15 | -0.4% | 3,000 |
| 2018/01/19 | 3,675 | 3,695 | 3,670 | 3,685 | +10 | +0.3% | 2,200 |
| 2018/01/18 | 3,685 | 3,690 | 3,670 | 3,675 | +15 | +0.4% | 1,300 |
| 2018/01/17 | 3,680 | 3,695 | 3,655 | 3,660 | -40 | -1.1% | 1,000 |
| 2018/01/16 | 3,700 | 3,750 | 3,675 | 3,700 | -10 | -0.3% | 8,100 |
| 2018/01/15 | 3,605 | 3,710 | 3,600 | 3,710 | +110 | +3.1% | 4,700 |
| 2018/01/12 | 3,600 | 3,600 | 3,600 | 3,600 | +5 | +0.1% | 1,200 |
| 2018/01/11 | 3,590 | 3,605 | 3,580 | 3,595 | +5 | +0.1% | 1,200 |
| 2018/01/10 | 3,570 | 3,600 | 3,570 | 3,590 | +20 | +0.6% | 1,800 |
| 2018/01/09 | 3,550 | 3,615 | 3,550 | 3,570 | +35 | +1% | 2,000 |
| 2018/01/05 | 3,560 | 3,560 | 3,470 | 3,535 | -20 | -0.6% | 6,600 |
| 2018/01/04 | 3,535 | 3,590 | 3,535 | 3,555 | -10 | -0.3% | 700 |
| 2017/12/29 | 3,570 | 3,580 | 3,545 | 3,565 | ±0 | ±0% | 4,500 |
| 2017/12/28 | 3,540 | 3,565 | 3,510 | 3,565 | +20 | +0.6% | 2,400 |
| 2017/12/27 | 3,495 | 3,545 | 3,495 | 3,545 | +40 | +1.1% | 1,300 |
| 2017/12/26 | 3,505 | 3,505 | 3,500 | 3,505 | -10 | -0.3% | 1,600 |
| 2017/12/25 | 3,520 | 3,520 | 3,515 | 3,515 | -15 | -0.4% | 400 |
| 2017/12/22 | 3,515 | 3,550 | 3,515 | 3,530 | +15 | +0.4% | 3,400 |
| 2017/12/21 | 3,520 | 3,520 | 3,500 | 3,515 | -5 | -0.1% | 600 |
| 2017/12/20 | 3,505 | 3,520 | 3,505 | 3,520 | ±0 | ±0% | 1,100 |
| 2017/12/19 | 3,515 | 3,545 | 3,515 | 3,520 | +5 | +0.1% | 1,100 |
| 2017/12/18 | 3,470 | 3,515 | 3,465 | 3,515 | +30 | +0.9% | 1,100 |
| 2017/12/15 | 3,480 | 3,485 | 3,460 | 3,485 | +5 | +0.1% | 700 |
| 2017/12/14 | 3,475 | 3,485 | 3,460 | 3,480 | +20 | +0.6% | 3,700 |
| 2017/12/13 | 3,475 | 3,480 | 3,460 | 3,460 | -15 | -0.4% | 1,100 |
| 2017/12/12 | 3,470 | 3,475 | 3,465 | 3,475 | ±0 | ±0% | 900 |
| 2017/12/11 | 3,465 | 3,475 | 3,445 | 3,475 | +60 | +1.8% | 2,100 |
| 2017/12/08 | 3,420 | 3,455 | 3,415 | 3,415 | -20 | -0.6% | 1,000 |
| 2017/12/07 | 3,455 | 3,455 | 3,425 | 3,435 | +10 | +0.3% | 800 |
1651～
1700
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
