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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 328 | 328 | 325 | 326 | -2 | -0.6% | 23,000 |
| 2017/09/21 | 328 | 329 | 327 | 328 | +2 | +0.6% | 24,000 |
| 2017/09/20 | 326 | 326 | 323 | 326 | +3 | +0.9% | 33,000 |
| 2017/09/19 | 326 | 326 | 321 | 323 | +1 | +0.3% | 46,000 |
| 2017/09/15 | 319 | 325 | 319 | 322 | ±0 | ±0% | 34,000 |
| 2017/09/14 | 323 | 324 | 322 | 322 | +1 | +0.3% | 8,000 |
| 2017/09/13 | 321 | 321 | 321 | 321 | -1 | -0.3% | 5,000 |
| 2017/09/12 | 319 | 322 | 315 | 322 | +5 | +1.6% | 51,000 |
| 2017/09/11 | 317 | 317 | 317 | 317 | ±0 | ±0% | 4,000 |
| 2017/09/08 | 316 | 317 | 314 | 317 | +1 | +0.3% | 19,000 |
| 2017/09/07 | 319 | 319 | 316 | 316 | -2 | -0.6% | 11,000 |
| 2017/09/06 | 322 | 322 | 315 | 318 | -4 | -1.2% | 38,000 |
| 2017/09/05 | 329 | 330 | 321 | 322 | -8 | -2.4% | 41,000 |
| 2017/09/04 | 333 | 333 | 329 | 330 | -3 | -0.9% | 63,000 |
| 2017/09/01 | 333 | 333 | 329 | 333 | ±0 | ±0% | 31,000 |
| 2017/08/31 | 333 | 333 | 332 | 333 | ±0 | ±0% | 6,000 |
| 2017/08/30 | 332 | 333 | 332 | 333 | +4 | +1.2% | 7,000 |
| 2017/08/29 | 332 | 332 | 329 | 329 | -3 | -0.9% | 13,000 |
1901～
1950
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
