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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,030 | 1,036 | 1,016 | 1,019 | -1 | -0.1% | 113,000 |
| 2022/09/05 | 997 | 1,020 | 987 | 1,020 | +20 | +2% | 132,300 |
| 2022/09/02 | 1,016 | 1,022 | 1,000 | 1,000 | -9 | -0.9% | 73,800 |
| 2022/09/01 | 1,013 | 1,018 | 1,005 | 1,009 | -11 | -1.1% | 85,600 |
| 2022/08/31 | 1,011 | 1,027 | 1,008 | 1,020 | +2 | +0.2% | 72,600 |
| 2022/08/30 | 1,015 | 1,021 | 1,009 | 1,018 | +5 | +0.5% | 109,200 |
| 2022/08/29 | 1,016 | 1,023 | 1,011 | 1,013 | -19 | -1.8% | 91,600 |
| 2022/08/26 | 1,048 | 1,055 | 1,032 | 1,032 | -16 | -1.5% | 69,100 |
| 2022/08/25 | 1,057 | 1,069 | 1,046 | 1,048 | -2 | -0.2% | 85,400 |
| 2022/08/24 | 1,042 | 1,050 | 1,031 | 1,050 | +9 | +0.9% | 92,300 |
| 2022/08/23 | 1,050 | 1,053 | 1,041 | 1,041 | -9 | -0.9% | 70,900 |
| 2022/08/22 | 1,038 | 1,051 | 1,034 | 1,050 | +9 | +0.9% | 87,800 |
| 2022/08/19 | 1,049 | 1,057 | 1,034 | 1,041 | -3 | -0.3% | 125,600 |
| 2022/08/18 | 1,066 | 1,077 | 1,044 | 1,044 | -30 | -2.8% | 117,800 |
| 2022/08/17 | 1,083 | 1,095 | 1,069 | 1,074 | -2 | -0.2% | 162,700 |
| 2022/08/16 | 1,044 | 1,091 | 1,017 | 1,076 | +36 | +3.5% | 373,500 |
| 2022/08/15 | 1,053 | 1,115 | 1,028 | 1,040 | -103 | -9% | 659,200 |
| 2022/08/12 | 1,130 | 1,147 | 1,112 | 1,143 | +23 | +2.1% | 146,100 |
| 2022/08/10 | 1,135 | 1,143 | 1,112 | 1,120 | -11 | -1% | 123,300 |
| 2022/08/09 | 1,141 | 1,154 | 1,130 | 1,131 | +4 | +0.4% | 68,100 |
| 2022/08/08 | 1,120 | 1,139 | 1,119 | 1,127 | +4 | +0.4% | 75,400 |
| 2022/08/05 | 1,125 | 1,130 | 1,118 | 1,123 | -8 | -0.7% | 43,300 |
| 2022/08/04 | 1,145 | 1,154 | 1,121 | 1,131 | -10 | -0.9% | 82,200 |
| 2022/08/03 | 1,119 | 1,142 | 1,109 | 1,141 | +26 | +2.3% | 80,100 |
| 2022/08/02 | 1,106 | 1,121 | 1,102 | 1,115 | +9 | +0.8% | 71,400 |
| 2022/08/01 | 1,097 | 1,108 | 1,090 | 1,106 | +9 | +0.8% | 50,000 |
| 2022/07/29 | 1,095 | 1,105 | 1,088 | 1,097 | -2 | -0.2% | 56,900 |
| 2022/07/28 | 1,103 | 1,103 | 1,085 | 1,099 | -4 | -0.4% | 83,400 |
| 2022/07/27 | 1,095 | 1,110 | 1,089 | 1,103 | +5 | +0.5% | 68,400 |
| 2022/07/26 | 1,118 | 1,137 | 1,095 | 1,098 | -26 | -2.3% | 75,400 |
| 2022/07/25 | 1,120 | 1,138 | 1,117 | 1,124 | -2 | -0.2% | 80,200 |
| 2022/07/22 | 1,118 | 1,136 | 1,112 | 1,126 | ±0 | ±0% | 82,600 |
| 2022/07/21 | 1,102 | 1,130 | 1,102 | 1,126 | +18 | +1.6% | 44,200 |
| 2022/07/20 | 1,102 | 1,117 | 1,102 | 1,108 | +21 | +1.9% | 94,300 |
| 2022/07/19 | 1,067 | 1,091 | 1,057 | 1,087 | +18 | +1.7% | 57,100 |
| 2022/07/15 | 1,090 | 1,091 | 1,066 | 1,069 | -19 | -1.7% | 66,800 |
| 2022/07/14 | 1,080 | 1,094 | 1,078 | 1,088 | +6 | +0.6% | 62,000 |
| 2022/07/13 | 1,092 | 1,095 | 1,079 | 1,082 | -21 | -1.9% | 93,800 |
| 2022/07/12 | 1,118 | 1,129 | 1,093 | 1,103 | -29 | -2.6% | 92,200 |
| 2022/07/11 | 1,161 | 1,167 | 1,132 | 1,132 | -40 | -3.4% | 74,100 |
| 2022/07/08 | 1,156 | 1,195 | 1,155 | 1,172 | +33 | +2.9% | 276,800 |
| 2022/07/07 | 1,166 | 1,166 | 1,116 | 1,139 | -25 | -2.1% | 213,200 |
| 2022/07/06 | 1,165 | 1,173 | 1,139 | 1,164 | +15 | +1.3% | 324,400 |
| 2022/07/05 | 1,116 | 1,161 | 1,116 | 1,149 | +34 | +3% | 291,600 |
| 2022/07/04 | 1,123 | 1,134 | 1,099 | 1,115 | +17 | +1.5% | 132,100 |
| 2022/07/01 | 1,120 | 1,127 | 1,086 | 1,098 | -30 | -2.7% | 213,900 |
| 2022/06/30 | 1,145 | 1,161 | 1,125 | 1,128 | -17 | -1.5% | 215,800 |
| 2022/06/29 | 1,133 | 1,149 | 1,120 | 1,145 | +15 | +1.3% | 238,000 |
| 2022/06/28 | 1,096 | 1,137 | 1,096 | 1,130 | +33 | +3% | 198,000 |
| 2022/06/27 | 1,101 | 1,115 | 1,088 | 1,097 | +9 | +0.8% | 99,800 |
751～
800
件表示中 / 2390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 | 110,300円 | +1.6% | +31.6% | 3.54% | 13.58倍 | 1.30倍 |
|
プリントシール機シェア９割、アプリ有料会員で稼ぐ。ゲーム景品などキャラクター商品も展開 |
| 前澤給 | 149,000円 | +1.1% | -27.5% | 4.03% | 15.17倍 | 0.76倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 岡本工 | 476,000円 | +14.3% | +61.2% | 3.36% | 10.49倍 | 0.78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 |
| 日 工 | 77,600円 | +3.7% | +0.9% | 4.38% | 14.24倍 | 0.87倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 金銭機 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.38倍 | 0.84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
