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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/24 | 1,077 | 1,103 | 1,070 | 1,088 | +29 | +2.7% | 172,400 |
| 2022/06/23 | 1,040 | 1,067 | 1,039 | 1,059 | +19 | +1.8% | 108,800 |
| 2022/06/22 | 1,055 | 1,057 | 1,039 | 1,040 | -11 | -1% | 132,700 |
| 2022/06/21 | 1,031 | 1,063 | 1,029 | 1,051 | +10 | +1% | 164,900 |
| 2022/06/20 | 1,051 | 1,058 | 1,026 | 1,041 | ±0 | ±0% | 127,100 |
| 2022/06/17 | 1,045 | 1,063 | 1,037 | 1,041 | -25 | -2.3% | 183,300 |
| 2022/06/16 | 1,080 | 1,087 | 1,065 | 1,066 | +3 | +0.3% | 98,000 |
| 2022/06/15 | 1,086 | 1,087 | 1,053 | 1,063 | -33 | -3% | 225,300 |
| 2022/06/14 | 1,044 | 1,097 | 1,038 | 1,096 | +31 | +2.9% | 292,900 |
| 2022/06/13 | 1,103 | 1,105 | 1,064 | 1,065 | -57 | -5.1% | 196,500 |
| 2022/06/10 | 1,107 | 1,132 | 1,091 | 1,122 | +6 | +0.5% | 248,600 |
| 2022/06/09 | 1,115 | 1,129 | 1,097 | 1,116 | +1 | +0.1% | 129,100 |
| 2022/06/08 | 1,134 | 1,136 | 1,107 | 1,115 | -11 | -1% | 206,300 |
| 2022/06/07 | 1,135 | 1,142 | 1,123 | 1,126 | -14 | -1.2% | 220,900 |
| 2022/06/06 | 1,110 | 1,140 | 1,104 | 1,140 | ±0 | ±0% | 245,300 |
| 2022/06/03 | 1,160 | 1,161 | 1,122 | 1,140 | -10 | -0.9% | 311,500 |
| 2022/06/02 | 1,186 | 1,195 | 1,143 | 1,150 | +76 | +7.1% | 691,400 |
| 2022/06/01 | 1,053 | 1,080 | 1,047 | 1,074 | +32 | +3.1% | 153,600 |
| 2022/05/31 | 1,040 | 1,048 | 1,032 | 1,042 | +1 | +0.1% | 158,000 |
| 2022/05/30 | 1,001 | 1,047 | 998 | 1,041 | +53 | +5.4% | 363,800 |
| 2022/05/27 | 980 | 996 | 974 | 988 | +22 | +2.3% | 130,300 |
| 2022/05/26 | 981 | 990 | 966 | 966 | -18 | -1.8% | 153,300 |
| 2022/05/25 | 990 | 995 | 975 | 984 | -6 | -0.6% | 137,700 |
| 2022/05/24 | 993 | 996 | 983 | 990 | -7 | -0.7% | 113,200 |
| 2022/05/23 | 997 | 1,008 | 993 | 997 | +4 | +0.4% | 164,600 |
| 2022/05/20 | 990 | 996 | 971 | 993 | +9 | +0.9% | 125,600 |
| 2022/05/19 | 978 | 1,003 | 976 | 984 | -9 | -0.9% | 139,700 |
| 2022/05/18 | 994 | 1,006 | 990 | 993 | +5 | +0.5% | 145,000 |
| 2022/05/17 | 957 | 1,008 | 950 | 988 | +46 | +4.9% | 420,800 |
| 2022/05/16 | 933 | 963 | 921 | 942 | +24 | +2.6% | 311,000 |
751～
800
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
