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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,445 | 3,480 | 3,410 | 3,470 | -40 | -1.1% | 1,800 |
| 2018/06/20 | 3,515 | 3,515 | 3,460 | 3,510 | +10 | +0.3% | 900 |
| 2018/06/19 | 3,500 | 3,515 | 3,430 | 3,500 | +30 | +0.9% | 2,400 |
| 2018/06/18 | 3,475 | 3,475 | 3,430 | 3,470 | -45 | -1.3% | 1,100 |
| 2018/06/15 | 3,515 | 3,515 | 3,375 | 3,515 | +10 | +0.3% | 2,100 |
| 2018/06/14 | 3,515 | 3,520 | 3,505 | 3,505 | -35 | -1% | 1,100 |
| 2018/06/13 | 3,540 | 3,540 | 3,540 | 3,540 | -35 | -1% | 300 |
| 2018/06/12 | 3,540 | 3,580 | 3,540 | 3,575 | +5 | +0.1% | 1,400 |
| 2018/06/11 | 3,525 | 3,570 | 3,525 | 3,570 | -10 | -0.3% | 300 |
| 2018/06/08 | 3,580 | 3,580 | 3,580 | 3,580 | +10 | +0.3% | 200 |
| 2018/06/07 | 3,535 | 3,570 | 3,535 | 3,570 | +70 | +2% | 300 |
| 2018/06/06 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2018/06/05 | 3,565 | 3,565 | 3,500 | 3,500 | -50 | -1.4% | 1,100 |
| 2018/06/04 | 3,525 | 3,550 | 3,495 | 3,550 | +45 | +1.3% | 900 |
| 2018/06/01 | 3,515 | 3,545 | 3,480 | 3,505 | -15 | -0.4% | 1,200 |
| 2018/05/31 | 3,490 | 3,560 | 3,490 | 3,520 | +30 | +0.9% | 500 |
| 2018/05/30 | 3,535 | 3,650 | 3,490 | 3,490 | -10 | -0.3% | 2,200 |
| 2018/05/29 | 3,520 | 3,550 | 3,500 | 3,500 | -55 | -1.5% | 500 |
| 2018/05/28 | 3,540 | 3,555 | 3,540 | 3,555 | +5 | +0.1% | 1,300 |
| 2018/05/25 | 3,550 | 3,550 | 3,550 | 3,550 | +70 | +2% | 100 |
| 2018/05/24 | 3,500 | 3,530 | 3,430 | 3,480 | -50 | -1.4% | 3,200 |
| 2018/05/23 | 3,520 | 3,550 | 3,500 | 3,530 | -10 | -0.3% | 3,800 |
| 2018/05/22 | 3,550 | 3,570 | 3,540 | 3,540 | -10 | -0.3% | 1,100 |
| 2018/05/21 | 3,565 | 3,575 | 3,550 | 3,550 | -25 | -0.7% | 1,700 |
| 2018/05/18 | 3,570 | 3,575 | 3,570 | 3,575 | +5 | +0.1% | 300 |
| 2018/05/17 | 3,560 | 3,570 | 3,560 | 3,570 | +10 | +0.3% | 300 |
| 2018/05/16 | 3,630 | 3,630 | 3,560 | 3,560 | -70 | -1.9% | 3,200 |
| 2018/05/15 | 3,650 | 3,700 | 3,630 | 3,630 | -65 | -1.8% | 2,800 |
| 2018/05/14 | 3,680 | 3,710 | 3,660 | 3,695 | -25 | -0.7% | 3,100 |
| 2018/05/11 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 200 |
| 2018/05/10 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 600 |
| 2018/05/09 | 3,690 | 3,725 | 3,690 | 3,720 | +55 | +1.5% | 2,200 |
| 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 |
1751～
1800
件表示中 / 3768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 | 528,000円 | +1.6% | +2.7% | 2.27% | 10.60倍 | 0.60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 |
| 白 銅 | 229,600円 | +1.2% | -19.7% | 3.48% | 15.41倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| ソーダニッカ | 112,700円 | +8.2% | +7.8% | 3.55% | 11.16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 |
| ＳＰＫ | 241,600円 | +7.7% | +0.9% | 2.81% | 9.68倍 | 0.91倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 三谷産 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25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 |
市場注目の銘柄
チャート関連のコラム
