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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,410 | 3,410 | 3,410 | 3,410 | -30 | -0.9% | 300 |
| 2024/04/25 | 3,440 | 3,445 | 3,420 | 3,440 | -40 | -1.1% | 1,200 |
| 2024/04/24 | 3,420 | 3,480 | 3,420 | 3,480 | +70 | +2.1% | 1,500 |
| 2024/04/23 | 3,440 | 3,440 | 3,410 | 3,410 | -30 | -0.9% | 1,100 |
| 2024/04/22 | 3,445 | 3,445 | 3,440 | 3,440 | -5 | -0.1% | 300 |
| 2024/04/19 | 3,430 | 3,445 | 3,400 | 3,445 | +25 | +0.7% | 1,800 |
| 2024/04/18 | 3,420 | 3,420 | 3,420 | 3,420 | ±0 | ±0% | 100 |
| 2024/04/17 | 3,405 | 3,470 | 3,405 | 3,420 | +15 | +0.4% | 700 |
| 2024/04/16 | 3,470 | 3,470 | 3,405 | 3,405 | -65 | -1.9% | 600 |
| 2024/04/15 | 3,415 | 3,470 | 3,415 | 3,470 | +55 | +1.6% | 500 |
| 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 |
1～
50
件表示中 / 3445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 | 341,000円 | +6.0% | +13.7% | 2.93% | 5.79倍 | 0.42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 |
| 鳥羽洋行 | 361,000円 | +1.8% | +5.6% | 3.32% | 11.20倍 | 0.72倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ジオリーブＧ | 123,100円 | -4.3% | -31.1% | 3.57% | 8.17倍 | 0.76倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
| ナラサキ | 306,000円 | +10.1% | +3.7% | 2.45% | 7.71倍 | 0.72倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| クワザワＨＤ | 97,600円 | +1.1% | +1.6% | 1.02% | 22.58倍 | 0.99倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
