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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,470 | 3,470 | 3,415 | 3,415 | -20 | -0.6% | 400 |
| 2024/04/11 | 3,425 | 3,480 | 3,410 | 3,435 | -25 | -0.7% | 600 |
| 2024/04/10 | 3,420 | 3,460 | 3,400 | 3,460 | +40 | +1.2% | 800 |
| 2024/04/09 | 3,420 | 3,420 | 3,420 | 3,420 | -5 | -0.1% | 300 |
| 2024/04/08 | 3,480 | 3,480 | 3,425 | 3,425 | -55 | -1.6% | 400 |
| 2024/04/05 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 300 |
| 2024/04/04 | 3,490 | 3,490 | 3,480 | 3,480 | -10 | -0.3% | 200 |
| 2024/04/03 | 3,485 | 3,495 | 3,450 | 3,490 | +5 | +0.1% | 600 |
| 2024/04/02 | 3,480 | 3,485 | 3,410 | 3,485 | +5 | +0.1% | 1,500 |
| 2024/04/01 | 3,560 | 3,560 | 3,480 | 3,480 | -80 | -2.2% | 1,300 |
| 2024/03/29 | 3,575 | 3,575 | 3,485 | 3,560 | -10 | -0.3% | 2,700 |
| 2024/03/28 | 3,480 | 3,600 | 3,425 | 3,570 | -10 | -0.3% | 2,100 |
| 2024/03/27 | 3,570 | 3,580 | 3,555 | 3,580 | +20 | +0.6% | 1,200 |
| 2024/03/26 | 3,550 | 3,560 | 3,530 | 3,560 | +30 | +0.8% | 1,000 |
| 2024/03/25 | 3,520 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 800 |
| 2024/03/22 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2024/03/21 | 3,520 | 3,545 | 3,455 | 3,500 | -20 | -0.6% | 2,200 |
| 2024/03/19 | 3,505 | 3,550 | 3,500 | 3,520 | +15 | +0.4% | 1,200 |
| 2024/03/18 | 3,525 | 3,560 | 3,505 | 3,505 | -20 | -0.6% | 2,800 |
| 2024/03/15 | 3,575 | 3,575 | 3,480 | 3,525 | +60 | +1.7% | 1,000 |
| 2024/03/14 | 3,450 | 3,500 | 3,450 | 3,465 | +15 | +0.4% | 2,500 |
| 2024/03/13 | 3,580 | 3,580 | 3,450 | 3,450 | -80 | -2.3% | 600 |
| 2024/03/12 | 3,500 | 3,530 | 3,490 | 3,530 | +30 | +0.9% | 2,300 |
| 2024/03/11 | 3,500 | 3,565 | 3,500 | 3,500 | ±0 | ±0% | 1,400 |
| 2024/03/08 | 3,550 | 3,550 | 3,470 | 3,500 | +5 | +0.1% | 800 |
| 2024/03/07 | 3,500 | 3,515 | 3,400 | 3,495 | -5 | -0.1% | 2,000 |
| 2024/03/06 | 3,505 | 3,505 | 3,500 | 3,500 | -5 | -0.1% | 200 |
| 2024/03/05 | 3,510 | 3,510 | 3,405 | 3,505 | +50 | +1.4% | 2,700 |
| 2024/03/04 | 3,465 | 3,510 | 3,455 | 3,455 | -10 | -0.3% | 700 |
| 2024/03/01 | 3,505 | 3,505 | 3,465 | 3,465 | -35 | -1% | 1,700 |
| 2024/02/29 | 3,505 | 3,525 | 3,495 | 3,500 | ±0 | ±0% | 500 |
| 2024/02/28 | 3,520 | 3,520 | 3,500 | 3,500 | -20 | -0.6% | 700 |
| 2024/02/27 | 3,500 | 3,545 | 3,500 | 3,520 | +20 | +0.6% | 1,400 |
| 2024/02/26 | 3,505 | 3,505 | 3,500 | 3,500 | -5 | -0.1% | 1,500 |
| 2024/02/22 | 3,525 | 3,525 | 3,505 | 3,505 | -15 | -0.4% | 900 |
| 2024/02/21 | 3,505 | 3,575 | 3,505 | 3,520 | +15 | +0.4% | 1,000 |
| 2024/02/20 | 3,490 | 3,535 | 3,465 | 3,505 | +5 | +0.1% | 1,600 |
| 2024/02/19 | 3,500 | 3,530 | 3,430 | 3,500 | ±0 | ±0% | 1,800 |
| 2024/02/16 | 3,510 | 3,515 | 3,495 | 3,500 | -25 | -0.7% | 800 |
| 2024/02/15 | 3,535 | 3,535 | 3,465 | 3,525 | ±0 | ±0% | 500 |
| 2024/02/14 | 3,575 | 3,575 | 3,510 | 3,525 | -50 | -1.4% | 700 |
| 2024/02/13 | 3,545 | 3,575 | 3,450 | 3,575 | +30 | +0.8% | 9,600 |
| 2024/02/09 | 3,600 | 3,600 | 3,460 | 3,545 | +5 | +0.1% | 1,100 |
| 2024/02/08 | 3,630 | 3,640 | 3,540 | 3,540 | -90 | -2.5% | 1,100 |
| 2024/02/07 | 3,600 | 3,645 | 3,590 | 3,630 | +30 | +0.8% | 1,100 |
| 2024/02/06 | 3,550 | 3,650 | 3,550 | 3,600 | +20 | +0.6% | 1,900 |
| 2024/02/05 | 3,560 | 3,595 | 3,555 | 3,580 | +30 | +0.8% | 1,100 |
| 2024/02/02 | 3,525 | 3,570 | 3,525 | 3,550 | +25 | +0.7% | 900 |
| 2024/02/01 | 3,530 | 3,530 | 3,460 | 3,525 | -10 | -0.3% | 1,200 |
| 2024/01/31 | 3,490 | 3,535 | 3,490 | 3,535 | -15 | -0.4% | 800 |
151～
200
件表示中 / 3585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% | 2.73% | 9.51倍 | 0.43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 |
| カノークス | 164,500円 | +3.6% | -1.2% | 5.96% | 7.76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 | 141,600円 | +3.9% | -3.4% | 4.24% | 8.05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 | 130,500円 | +1.4% | -23.1% | 4.14% | 14.73倍 | 0.72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 | 78,400円 | +7.8% | +14.3% | 2.42% | 13.62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
チャート関連のコラム
