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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 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 |
1801～
1850
件表示中 / 3715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 | 440,000円 | +1.6% | +2.7% | 2.73% | 8.83倍 | 0.50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 |
| 日邦産 | 240,000円 | +1.4% | -7.4% | 3.25% | 15.47倍 | 1.31倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| メディアスＨＤ | 97,300円 | +7.8% | +14.3% | 1.95% | 16.90倍 | 1.08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 |
| ヤ ギ | 231,500円 | +7.9% | +0.9% | 4.79% | 7.32倍 | 0.45倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 三谷産 | 33,600円 | +6.7% | +11.1% | 2.98% | 8.44倍 | 0.44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
