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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
