フリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,170 | 1,177 | 1,118 | 1,140 | -28 | -2.4% | 128,200 |
| 2022/12/19 | 1,152 | 1,168 | 1,150 | 1,168 | +12 | +1% | 48,500 |
| 2022/12/16 | 1,161 | 1,168 | 1,150 | 1,156 | -20 | -1.7% | 97,600 |
| 2022/12/15 | 1,184 | 1,190 | 1,173 | 1,176 | -11 | -0.9% | 43,000 |
| 2022/12/14 | 1,197 | 1,201 | 1,174 | 1,187 | -10 | -0.8% | 97,600 |
| 2022/12/13 | 1,217 | 1,225 | 1,196 | 1,197 | -10 | -0.8% | 79,800 |
| 2022/12/12 | 1,202 | 1,215 | 1,182 | 1,207 | -6 | -0.5% | 109,600 |
| 2022/12/09 | 1,182 | 1,226 | 1,182 | 1,213 | +31 | +2.6% | 174,700 |
| 2022/12/08 | 1,147 | 1,184 | 1,143 | 1,182 | +36 | +3.1% | 132,500 |
| 2022/12/07 | 1,137 | 1,153 | 1,137 | 1,146 | ±0 | ±0% | 40,300 |
| 2022/12/06 | 1,158 | 1,163 | 1,139 | 1,146 | -15 | -1.3% | 61,800 |
| 2022/12/05 | 1,171 | 1,173 | 1,153 | 1,161 | -16 | -1.4% | 72,600 |
| 2022/12/02 | 1,168 | 1,180 | 1,148 | 1,177 | -1 | -0.1% | 119,000 |
| 2022/12/01 | 1,165 | 1,187 | 1,165 | 1,178 | +23 | +2% | 78,500 |
| 2022/11/30 | 1,170 | 1,173 | 1,151 | 1,155 | -25 | -2.1% | 79,200 |
| 2022/11/29 | 1,205 | 1,205 | 1,174 | 1,180 | -30 | -2.5% | 56,300 |
| 2022/11/28 | 1,225 | 1,231 | 1,204 | 1,210 | -20 | -1.6% | 83,600 |
| 2022/11/25 | 1,221 | 1,234 | 1,221 | 1,230 | +10 | +0.8% | 79,700 |
| 2022/11/24 | 1,185 | 1,227 | 1,180 | 1,220 | +39 | +3.3% | 152,500 |
| 2022/11/22 | 1,156 | 1,181 | 1,156 | 1,181 | +32 | +2.8% | 88,000 |
| 2022/11/21 | 1,144 | 1,155 | 1,140 | 1,149 | +6 | +0.5% | 42,800 |
| 2022/11/18 | 1,145 | 1,150 | 1,133 | 1,143 | +1 | +0.1% | 77,800 |
| 2022/11/17 | 1,148 | 1,159 | 1,134 | 1,142 | -12 | -1% | 76,400 |
| 2022/11/16 | 1,173 | 1,179 | 1,143 | 1,154 | -18 | -1.5% | 94,600 |
| 2022/11/15 | 1,137 | 1,177 | 1,130 | 1,172 | +24 | +2.1% | 156,000 |
| 2022/11/14 | 1,163 | 1,173 | 1,148 | 1,148 | -21 | -1.8% | 86,300 |
| 2022/11/11 | 1,162 | 1,181 | 1,162 | 1,169 | +12 | +1% | 100,200 |
| 2022/11/10 | 1,152 | 1,165 | 1,150 | 1,157 | ±0 | ±0% | 75,100 |
| 2022/11/09 | 1,170 | 1,175 | 1,157 | 1,157 | -6 | -0.5% | 44,800 |
| 2022/11/08 | 1,148 | 1,166 | 1,148 | 1,163 | +19 | +1.7% | 78,300 |
| 2022/11/07 | 1,146 | 1,161 | 1,142 | 1,144 | +4 | +0.4% | 70,800 |
| 2022/11/04 | 1,140 | 1,152 | 1,133 | 1,140 | -15 | -1.3% | 92,200 |
| 2022/11/02 | 1,159 | 1,177 | 1,153 | 1,155 | -8 | -0.7% | 104,800 |
| 2022/11/01 | 1,161 | 1,167 | 1,153 | 1,163 | -6 | -0.5% | 54,500 |
| 2022/10/31 | 1,160 | 1,179 | 1,159 | 1,169 | +19 | +1.7% | 103,600 |
| 2022/10/28 | 1,147 | 1,164 | 1,138 | 1,150 | +3 | +0.3% | 187,900 |
| 2022/10/27 | 1,160 | 1,164 | 1,142 | 1,147 | -21 | -1.8% | 57,400 |
| 2022/10/26 | 1,157 | 1,174 | 1,156 | 1,168 | +20 | +1.7% | 73,900 |
| 2022/10/25 | 1,147 | 1,154 | 1,136 | 1,148 | +1 | +0.1% | 103,400 |
| 2022/10/24 | 1,164 | 1,173 | 1,135 | 1,147 | -4 | -0.3% | 67,700 |
| 2022/10/21 | 1,142 | 1,158 | 1,126 | 1,151 | -4 | -0.3% | 88,600 |
| 2022/10/20 | 1,153 | 1,176 | 1,152 | 1,155 | -12 | -1% | 70,200 |
| 2022/10/19 | 1,172 | 1,180 | 1,165 | 1,167 | +7 | +0.6% | 86,000 |
| 2022/10/18 | 1,152 | 1,172 | 1,150 | 1,160 | +19 | +1.7% | 108,100 |
| 2022/10/17 | 1,127 | 1,143 | 1,125 | 1,141 | +14 | +1.2% | 66,900 |
| 2022/10/14 | 1,115 | 1,139 | 1,113 | 1,127 | +28 | +2.5% | 135,600 |
| 2022/10/13 | 1,100 | 1,109 | 1,088 | 1,099 | -12 | -1.1% | 80,200 |
| 2022/10/12 | 1,091 | 1,122 | 1,091 | 1,111 | +20 | +1.8% | 92,300 |
| 2022/10/11 | 1,075 | 1,123 | 1,067 | 1,091 | ±0 | ±0% | 126,100 |
| 2022/10/07 | 1,079 | 1,097 | 1,064 | 1,091 | +8 | +0.7% | 57,800 |
651～
700
件表示中 / 2360件
類似銘柄と比較する
現在ご覧いただいている「フリュー」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 |
|---|---|---|---|---|---|---|---|---|
| フリュー | 106,500円 | +1.6% | +31.6% | 3.66% | 13.12倍 | 1.26倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 西電機 | 200,600円 | +8.2% | +9.8% | 4.19% | 10.75倍 | 0.98倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 岡本工 | 451,500円 | +14.3% | +61.2% | 3.54% | 9.95倍 | 0.74倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| ＡＩメカテック | 475,500円 | +19.1% | +20.8% | 1.05% | 18.60倍 | 2.71倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 金銭機 | 97,800円 | -18.0% | -78.6% | 4.09% | 8.29倍 | 0.83倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム
