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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/30 | 3,550 | 3,550 | 3,535 | 3,550 | +50 | +1.4% | 800 |
| 2024/01/29 | 3,460 | 3,525 | 3,460 | 3,500 | +40 | +1.2% | 400 |
| 2024/01/26 | 3,470 | 3,470 | 3,415 | 3,460 | -10 | -0.3% | 1,300 |
| 2024/01/25 | 3,395 | 3,490 | 3,390 | 3,470 | +75 | +2.2% | 1,200 |
| 2024/01/24 | 3,445 | 3,445 | 3,320 | 3,395 | -50 | -1.5% | 1,700 |
| 2024/01/23 | 3,505 | 3,510 | 3,435 | 3,445 | -60 | -1.7% | 3,200 |
| 2024/01/22 | 3,540 | 3,540 | 3,505 | 3,505 | -55 | -1.5% | 1,400 |
| 2024/01/19 | 3,585 | 3,635 | 3,490 | 3,560 | -20 | -0.6% | 3,800 |
| 2024/01/18 | 3,600 | 3,640 | 3,525 | 3,580 | +90 | +2.6% | 4,200 |
| 2024/01/17 | 3,410 | 3,500 | 3,400 | 3,490 | +80 | +2.3% | 3,500 |
| 2024/01/16 | 3,250 | 3,445 | 3,250 | 3,410 | +135 | +4.1% | 4,800 |
| 2024/01/15 | 3,205 | 3,275 | 3,205 | 3,275 | +70 | +2.2% | 1,100 |
| 2024/01/12 | 3,200 | 3,225 | 3,200 | 3,205 | +5 | +0.2% | 1,400 |
| 2024/01/11 | 3,220 | 3,230 | 3,170 | 3,200 | ±0 | ±0% | 2,700 |
| 2024/01/10 | 3,220 | 3,220 | 3,200 | 3,200 | -20 | -0.6% | 400 |
| 2024/01/09 | 3,220 | 3,230 | 3,205 | 3,220 | ±0 | ±0% | 1,000 |
| 2024/01/05 | 3,220 | 3,230 | 3,215 | 3,220 | -25 | -0.8% | 500 |
| 2024/01/04 | 3,200 | 3,245 | 3,200 | 3,245 | +45 | +1.4% | 300 |
| 2023/12/29 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 700 |
351～
400
件表示中 / 3766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% | 10.59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 |
| 東京産 | 90,600円 | -8.1% | +7.6% | 4.19% | 6.38倍 | 1.12倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| ソーダニッカ | 113,300円 | +8.2% | +7.8% | 3.53% | 11.22倍 | 0.88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 |
| スズデン | 170,900円 | +0.6% | -17.2% | 4.80% | 16.77倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 三谷産 | 40,100円 | +6.7% | +11.1% | 2.49% | 10.08倍 | 0.52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
