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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,011 | 1,052 | 1,007 | 1,048 | +35 | +3.5% | 113,800 |
| 2025/02/17 | 1,010 | 1,021 | 997 | 1,013 | -26 | -2.5% | 171,200 |
| 2025/02/14 | 1,056 | 1,056 | 1,033 | 1,039 | -19 | -1.8% | 126,700 |
| 2025/02/13 | 1,049 | 1,058 | 1,044 | 1,058 | +14 | +1.3% | 51,100 |
| 2025/02/12 | 1,064 | 1,064 | 1,039 | 1,044 | -21 | -2% | 67,200 |
| 2025/02/10 | 1,074 | 1,078 | 1,063 | 1,065 | -8 | -0.7% | 52,700 |
| 2025/02/07 | 1,058 | 1,084 | 1,058 | 1,073 | +15 | +1.4% | 122,500 |
| 2025/02/06 | 1,039 | 1,058 | 1,023 | 1,058 | +25 | +2.4% | 121,300 |
| 2025/02/05 | 1,020 | 1,036 | 1,020 | 1,033 | +16 | +1.6% | 51,500 |
| 2025/02/04 | 1,034 | 1,041 | 1,015 | 1,017 | -17 | -1.6% | 123,600 |
| 2025/02/03 | 1,051 | 1,055 | 1,033 | 1,034 | -36 | -3.4% | 137,100 |
| 2025/01/31 | 1,081 | 1,081 | 1,064 | 1,070 | -13 | -1.2% | 120,400 |
| 2025/01/30 | 1,070 | 1,086 | 1,070 | 1,083 | +12 | +1.1% | 66,000 |
| 2025/01/29 | 1,077 | 1,080 | 1,065 | 1,071 | +2 | +0.2% | 70,500 |
| 2025/01/28 | 1,040 | 1,071 | 1,040 | 1,069 | +25 | +2.4% | 85,800 |
| 2025/01/27 | 1,051 | 1,054 | 1,041 | 1,044 | -9 | -0.9% | 69,100 |
| 2025/01/24 | 1,048 | 1,066 | 1,040 | 1,053 | +4 | +0.4% | 67,100 |
| 2025/01/23 | 1,047 | 1,050 | 1,038 | 1,049 | -1 | -0.1% | 53,300 |
| 2025/01/22 | 1,038 | 1,052 | 1,035 | 1,050 | +15 | +1.4% | 55,300 |
| 2025/01/21 | 1,040 | 1,040 | 1,027 | 1,035 | +3 | +0.3% | 31,300 |
| 2025/01/20 | 1,032 | 1,038 | 1,029 | 1,032 | +4 | +0.4% | 47,000 |
| 2025/01/17 | 1,039 | 1,041 | 1,022 | 1,028 | -19 | -1.8% | 77,300 |
| 2025/01/16 | 1,065 | 1,066 | 1,042 | 1,047 | -3 | -0.3% | 55,700 |
| 2025/01/15 | 1,056 | 1,065 | 1,047 | 1,050 | -11 | -1% | 52,200 |
| 2025/01/14 | 1,072 | 1,072 | 1,053 | 1,061 | -9 | -0.8% | 64,500 |
| 2025/01/10 | 1,052 | 1,070 | 1,046 | 1,070 | +25 | +2.4% | 103,500 |
| 2025/01/09 | 1,068 | 1,068 | 1,042 | 1,045 | -22 | -2.1% | 87,500 |
| 2025/01/08 | 1,077 | 1,077 | 1,059 | 1,067 | -16 | -1.5% | 98,500 |
| 2025/01/07 | 1,093 | 1,093 | 1,076 | 1,083 | +1 | +0.1% | 67,700 |
| 2025/01/06 | 1,110 | 1,115 | 1,082 | 1,082 | -28 | -2.5% | 86,000 |
| 2024/12/30 | 1,110 | 1,126 | 1,109 | 1,110 | ±0 | ±0% | 63,200 |
| 2024/12/27 | 1,089 | 1,119 | 1,086 | 1,110 | +19 | +1.7% | 91,400 |
| 2024/12/26 | 1,070 | 1,092 | 1,066 | 1,091 | +17 | +1.6% | 147,400 |
| 2024/12/25 | 1,082 | 1,086 | 1,065 | 1,074 | -7 | -0.6% | 94,100 |
| 2024/12/24 | 1,084 | 1,089 | 1,075 | 1,081 | -3 | -0.3% | 55,000 |
| 2024/12/23 | 1,082 | 1,086 | 1,066 | 1,084 | +4 | +0.4% | 122,800 |
| 2024/12/20 | 1,110 | 1,115 | 1,072 | 1,080 | -19 | -1.7% | 163,000 |
| 2024/12/19 | 1,081 | 1,104 | 1,080 | 1,099 | +8 | +0.7% | 170,000 |
| 2024/12/18 | 1,112 | 1,116 | 1,091 | 1,091 | -22 | -2% | 84,500 |
| 2024/12/17 | 1,100 | 1,117 | 1,098 | 1,113 | +15 | +1.4% | 72,500 |
| 2024/12/16 | 1,112 | 1,113 | 1,097 | 1,098 | -23 | -2.1% | 45,700 |
| 2024/12/13 | 1,098 | 1,126 | 1,098 | 1,121 | +9 | +0.8% | 99,500 |
| 2024/12/12 | 1,125 | 1,130 | 1,112 | 1,112 | -8 | -0.7% | 44,200 |
| 2024/12/11 | 1,108 | 1,124 | 1,104 | 1,120 | +12 | +1.1% | 72,600 |
| 2024/12/10 | 1,124 | 1,124 | 1,107 | 1,108 | -13 | -1.2% | 53,000 |
| 2024/12/09 | 1,121 | 1,130 | 1,111 | 1,121 | ±0 | ±0% | 80,000 |
| 2024/12/06 | 1,100 | 1,128 | 1,094 | 1,121 | +20 | +1.8% | 86,900 |
| 2024/12/05 | 1,090 | 1,126 | 1,090 | 1,101 | +11 | +1% | 115,200 |
| 2024/12/04 | 1,088 | 1,094 | 1,084 | 1,090 | +1 | +0.1% | 81,200 |
| 2024/12/03 | 1,085 | 1,097 | 1,081 | 1,089 | ±0 | ±0% | 68,200 |
51～
100
件表示中 / 2289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 | 91,900円 | +4.1% | -38.4% | 4.24% | 15.21倍 | 1.13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 |
| 日 工 | 67,700円 | +8.9% | +35.3% | 4.73% | 13.03倍 | 0.78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 |
| 前澤給 | 122,200円 | -0.0% | +5.1% | 3.44% | 14.24倍 | 0.64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 |
| 鈴茂器工 | 197,000円 | +10.0% | +27.8% | 1.68% | 18.88倍 | 1.66倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| タツモ | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09倍 | 1.03倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム
