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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2023/12/28 | 3,145 | 3,250 | 3,145 | 3,200 | +50 | +1.6% | 5,500 |
| 2023/12/27 | 3,135 | 3,165 | 3,135 | 3,150 | +15 | +0.5% | 2,400 |
| 2023/12/26 | 3,135 | 3,135 | 3,065 | 3,135 | ±0 | ±0% | 800 |
| 2023/12/25 | 3,085 | 3,145 | 3,080 | 3,135 | +50 | +1.6% | 2,300 |
| 2023/12/22 | 3,045 | 3,085 | 3,045 | 3,085 | ±0 | ±0% | 1,000 |
| 2023/12/21 | 3,085 | 3,095 | 3,045 | 3,085 | ±0 | ±0% | 1,500 |
| 2023/12/20 | 3,115 | 3,140 | 3,085 | 3,085 | -30 | -1% | 900 |
| 2023/12/19 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 100 |
| 2023/12/18 | 3,090 | 3,125 | 3,090 | 3,115 | +25 | +0.8% | 500 |
| 2023/12/15 | 3,110 | 3,120 | 3,090 | 3,090 | -20 | -0.6% | 700 |
| 2023/12/14 | 3,105 | 3,140 | 3,105 | 3,110 | +5 | +0.2% | 700 |
| 2023/12/13 | 3,145 | 3,145 | 3,105 | 3,105 | -40 | -1.3% | 200 |
| 2023/12/12 | 3,160 | 3,160 | 3,145 | 3,145 | ±0 | ±0% | 400 |
| 2023/12/11 | 3,150 | 3,150 | 3,075 | 3,145 | +50 | +1.6% | 2,600 |
| 2023/12/08 | 3,120 | 3,130 | 3,095 | 3,095 | -25 | -0.8% | 800 |
51～
100
件表示中 / 3451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 | 345,500円 | +6.0% | +13.7% | 2.89% | 5.86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 |
| メディアスＨＤ | 77,100円 | +3.7% | -34.0% | 1.82% | 17.07倍 | 0.92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 |
| ナラサキ | 319,500円 | +10.1% | +3.7% | 2.35% | 8.05倍 | 0.75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 |
| 鳥羽洋行 | 360,000円 | +1.8% | +5.6% | - | - | - |
|
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 | 121,900円 | -4.3% | -31.1% | 3.61% | 8.09倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
