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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,440 | 3,445 | 3,425 | 3,425 | -50 | -1.4% | 1,300 |
| 2017/12/05 | 3,505 | 3,505 | 3,425 | 3,475 | -30 | -0.9% | 1,600 |
| 2017/12/04 | 3,545 | 3,570 | 3,500 | 3,505 | -10 | -0.3% | 2,400 |
| 2017/12/01 | 3,500 | 3,515 | 3,480 | 3,515 | +70 | +2% | 8,800 |
| 2017/11/30 | 3,410 | 3,450 | 3,410 | 3,445 | +10 | +0.3% | 400 |
| 2017/11/29 | 3,410 | 3,450 | 3,410 | 3,435 | +25 | +0.7% | 1,000 |
| 2017/11/28 | 3,410 | 3,435 | 3,410 | 3,410 | ±0 | ±0% | 6,000 |
| 2017/11/27 | 3,410 | 3,410 | 3,410 | 3,410 | +15 | +0.4% | 100 |
| 2017/11/24 | 3,440 | 3,440 | 3,395 | 3,395 | -5 | -0.1% | 200 |
| 2017/11/22 | 3,415 | 3,415 | 3,400 | 3,400 | ±0 | ±0% | 200 |
| 2017/11/21 | 3,400 | 3,400 | 3,400 | 3,400 | +70 | +2.1% | 200 |
| 2017/11/20 | 3,340 | 3,350 | 3,330 | 3,330 | -40 | -1.2% | 900 |
| 2017/11/17 | 3,410 | 3,410 | 3,370 | 3,370 | -45 | -1.3% | 300 |
| 2017/11/16 | 3,430 | 3,430 | 3,415 | 3,415 | -25 | -0.7% | 200 |
| 2017/11/15 | 3,440 | 3,470 | 3,370 | 3,440 | ±0 | ±0% | 1,700 |
| 2017/11/14 | 3,440 | 3,440 | 3,440 | 3,440 | -40 | -1.1% | 100 |
| 2017/11/13 | 3,460 | 3,490 | 3,440 | 3,480 | -10 | -0.3% | 1,300 |
| 2017/11/10 | 3,440 | 3,495 | 3,440 | 3,490 | +50 | +1.5% | 2,100 |
| 2017/11/09 | 3,565 | 3,565 | 3,405 | 3,440 | -150 | -4.2% | 8,900 |
| 2017/11/08 | 3,630 | 3,630 | 3,575 | 3,590 | -60 | -1.6% | 2,200 |
| 2017/11/07 | 3,605 | 3,650 | 3,605 | 3,650 | +60 | +1.7% | 2,600 |
| 2017/11/06 | 3,600 | 3,610 | 3,580 | 3,590 | +45 | +1.3% | 3,200 |
| 2017/11/02 | 3,495 | 3,545 | 3,450 | 3,545 | +50 | +1.4% | 4,300 |
| 2017/11/01 | 3,400 | 3,495 | 3,395 | 3,495 | +100 | +2.9% | 10,000 |
| 2017/10/31 | 3,380 | 3,395 | 3,375 | 3,395 | +15 | +0.4% | 900 |
| 2017/10/30 | 3,380 | 3,385 | 3,380 | 3,380 | +5 | +0.1% | 1,200 |
| 2017/10/27 | 3,375 | 3,385 | 3,375 | 3,375 | ±0 | ±0% | 2,000 |
| 2017/10/26 | 3,350 | 3,375 | 3,330 | 3,375 | +30 | +0.9% | 3,900 |
| 2017/10/25 | 3,320 | 3,345 | 3,320 | 3,345 | +15 | +0.5% | 1,500 |
| 2017/10/24 | 3,295 | 3,330 | 3,290 | 3,330 | +10 | +0.3% | 2,500 |
| 2017/10/23 | 3,320 | 3,320 | 3,280 | 3,320 | +50 | +1.5% | 3,500 |
| 2017/10/20 | 3,250 | 3,285 | 3,250 | 3,270 | -40 | -1.2% | 2,600 |
| 2017/10/19 | 3,315 | 3,315 | 3,210 | 3,310 | +5 | +0.2% | 2,700 |
| 2017/10/18 | 3,320 | 3,320 | 3,305 | 3,305 | -15 | -0.5% | 1,100 |
| 2017/10/17 | 3,310 | 3,320 | 3,305 | 3,320 | +10 | +0.3% | 1,600 |
| 2017/10/16 | 3,290 | 3,310 | 3,280 | 3,310 | +20 | +0.6% | 1,700 |
| 2017/10/13 | 3,255 | 3,290 | 3,255 | 3,290 | +20 | +0.6% | 3,500 |
| 2017/10/12 | 3,270 | 3,270 | 3,200 | 3,270 | ±0 | ±0% | 4,500 |
| 2017/10/11 | 3,280 | 3,285 | 3,255 | 3,270 | +30 | +0.9% | 4,000 |
| 2017/10/10 | 3,285 | 3,295 | 3,240 | 3,240 | ±0 | ±0% | 7,000 |
| 2017/10/06 | 3,300 | 3,300 | 3,205 | 3,240 | -70 | -2.1% | 4,600 |
| 2017/10/05 | 3,335 | 3,335 | 3,285 | 3,310 | -25 | -0.7% | 3,600 |
| 2017/10/04 | 3,325 | 3,350 | 3,325 | 3,335 | +10 | +0.3% | 2,000 |
| 2017/10/03 | 3,315 | 3,325 | 3,315 | 3,325 | +25 | +0.8% | 1,400 |
| 2017/10/02 | 3,330 | 3,330 | 3,295 | 3,300 | ±0 | ±0% | 1,100 |
| 2017/09/29 | 3,280 | 3,300 | 3,270 | 3,300 | +20 | +0.6% | 1,800 |
| 2017/09/28 | 3,275 | 3,295 | 3,275 | 3,280 | -30 | -0.9% | 700 |
| 2017/09/27 | 3,265 | 3,335 | 3,265 | 3,310 | +2,982 | +909.1% | 800 |
| 2017/09/26 | 326 | 329 | 326 | 328 | +2 | +0.6% | 65,000 |
| 2017/09/25 | 329 | 329 | 326 | 326 | ±0 | ±0% | 9,000 |
1701～
1750
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
