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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 982 | 1,019 | 975 | 1,012 | +40 | +4.1% | 281,200 |
| 2022/02/24 | 984 | 986 | 953 | 972 | -26 | -2.6% | 250,200 |
| 2022/02/22 | 999 | 1,005 | 982 | 998 | -15 | -1.5% | 282,700 |
| 2022/02/21 | 1,011 | 1,021 | 999 | 1,013 | -21 | -2% | 202,000 |
| 2022/02/18 | 1,008 | 1,038 | 1,006 | 1,034 | +8 | +0.8% | 188,800 |
| 2022/02/17 | 1,051 | 1,063 | 1,026 | 1,026 | -25 | -2.4% | 235,700 |
| 2022/02/16 | 1,060 | 1,070 | 1,021 | 1,051 | -8 | -0.8% | 482,100 |
| 2022/02/15 | 1,117 | 1,137 | 1,059 | 1,059 | -206 | -16.3% | 597,500 |
| 2022/02/14 | 1,252 | 1,266 | 1,239 | 1,265 | -23 | -1.8% | 214,000 |
| 2022/02/10 | 1,285 | 1,298 | 1,263 | 1,288 | +23 | +1.8% | 93,100 |
| 2022/02/09 | 1,281 | 1,285 | 1,245 | 1,265 | +14 | +1.1% | 74,800 |
| 2022/02/08 | 1,304 | 1,304 | 1,248 | 1,251 | -36 | -2.8% | 76,500 |
| 2022/02/07 | 1,280 | 1,308 | 1,270 | 1,287 | +17 | +1.3% | 97,900 |
| 2022/02/04 | 1,283 | 1,285 | 1,255 | 1,270 | -12 | -0.9% | 50,800 |
| 2022/02/03 | 1,276 | 1,292 | 1,262 | 1,282 | -23 | -1.8% | 91,500 |
| 2022/02/02 | 1,284 | 1,307 | 1,280 | 1,305 | +45 | +3.6% | 85,900 |
| 2022/02/01 | 1,285 | 1,290 | 1,250 | 1,260 | -12 | -0.9% | 81,700 |
| 2022/01/31 | 1,199 | 1,295 | 1,199 | 1,272 | +87 | +7.3% | 182,400 |
| 2022/01/28 | 1,170 | 1,195 | 1,143 | 1,185 | +30 | +2.6% | 104,400 |
| 2022/01/27 | 1,245 | 1,245 | 1,150 | 1,155 | -88 | -7.1% | 200,000 |
| 2022/01/26 | 1,210 | 1,256 | 1,210 | 1,243 | +34 | +2.8% | 125,000 |
| 2022/01/25 | 1,274 | 1,278 | 1,190 | 1,209 | -36 | -2.9% | 261,200 |
| 2022/01/24 | 1,192 | 1,250 | 1,192 | 1,245 | +45 | +3.8% | 129,100 |
| 2022/01/21 | 1,180 | 1,200 | 1,166 | 1,200 | -7 | -0.6% | 144,200 |
| 2022/01/20 | 1,198 | 1,225 | 1,178 | 1,207 | +11 | +0.9% | 130,700 |
| 2022/01/19 | 1,226 | 1,258 | 1,195 | 1,196 | -49 | -3.9% | 268,800 |
| 2022/01/18 | 1,242 | 1,269 | 1,227 | 1,245 | +4 | +0.3% | 62,900 |
| 2022/01/17 | 1,220 | 1,247 | 1,206 | 1,241 | +21 | +1.7% | 76,400 |
| 2022/01/14 | 1,246 | 1,261 | 1,212 | 1,220 | -46 | -3.6% | 143,300 |
| 2022/01/13 | 1,316 | 1,317 | 1,266 | 1,266 | -58 | -4.4% | 92,700 |
| 2022/01/12 | 1,270 | 1,329 | 1,270 | 1,324 | +63 | +5% | 86,100 |
| 2022/01/11 | 1,264 | 1,272 | 1,243 | 1,261 | -20 | -1.6% | 123,700 |
| 2022/01/07 | 1,293 | 1,305 | 1,264 | 1,281 | -7 | -0.5% | 100,500 |
| 2022/01/06 | 1,317 | 1,323 | 1,286 | 1,288 | -47 | -3.5% | 136,100 |
| 2022/01/05 | 1,370 | 1,370 | 1,315 | 1,335 | -42 | -3.1% | 121,600 |
| 2022/01/04 | 1,380 | 1,386 | 1,355 | 1,377 | +7 | +0.5% | 77,800 |
| 2021/12/30 | 1,348 | 1,376 | 1,325 | 1,370 | +25 | +1.9% | 97,700 |
| 2021/12/29 | 1,370 | 1,376 | 1,328 | 1,345 | -26 | -1.9% | 240,400 |
| 2021/12/28 | 1,366 | 1,371 | 1,326 | 1,371 | +5 | +0.4% | 361,100 |
| 2021/12/27 | 1,417 | 1,417 | 1,333 | 1,366 | -21 | -1.5% | 260,200 |
| 2021/12/24 | 1,423 | 1,434 | 1,367 | 1,387 | +4 | +0.3% | 369,400 |
| 2021/12/23 | 1,357 | 1,383 | 1,349 | 1,383 | +43 | +3.2% | 365,900 |
| 2021/12/22 | 1,328 | 1,363 | 1,307 | 1,340 | +31 | +2.4% | 293,100 |
| 2021/12/21 | 1,227 | 1,322 | 1,227 | 1,309 | +86 | +7% | 336,000 |
| 2021/12/20 | 1,224 | 1,245 | 1,220 | 1,223 | -2 | -0.2% | 135,100 |
| 2021/12/17 | 1,254 | 1,266 | 1,209 | 1,225 | -45 | -3.5% | 129,400 |
| 2021/12/16 | 1,270 | 1,285 | 1,257 | 1,270 | +15 | +1.2% | 63,600 |
| 2021/12/15 | 1,243 | 1,270 | 1,243 | 1,255 | +9 | +0.7% | 53,000 |
| 2021/12/14 | 1,257 | 1,265 | 1,234 | 1,246 | -15 | -1.2% | 58,700 |
| 2021/12/13 | 1,279 | 1,289 | 1,249 | 1,261 | -19 | -1.5% | 65,100 |
851～
900
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
