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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 1,001 | 1,005 | 1,000 | 1,002 | +4 | +0.4% | 54,500 |
| 2025/07/14 | 1,008 | 1,010 | 995 | 998 | -11 | -1.1% | 96,000 |
| 2025/07/11 | 1,011 | 1,018 | 1,009 | 1,009 | ±0 | ±0% | 39,200 |
| 2025/07/10 | 1,018 | 1,020 | 1,006 | 1,009 | -7 | -0.7% | 95,600 |
| 2025/07/09 | 1,014 | 1,017 | 1,009 | 1,016 | +4 | +0.4% | 75,800 |
| 2025/07/08 | 994 | 1,019 | 994 | 1,012 | +15 | +1.5% | 119,200 |
| 2025/07/07 | 1,001 | 1,005 | 997 | 997 | -5 | -0.5% | 75,900 |
| 2025/07/04 | 1,013 | 1,015 | 985 | 1,002 | -6 | -0.6% | 146,800 |
| 2025/07/03 | 1,017 | 1,020 | 1,004 | 1,008 | -8 | -0.8% | 113,100 |
| 2025/07/02 | 1,017 | 1,049 | 1,013 | 1,016 | +4 | +0.4% | 340,000 |
| 2025/07/01 | 1,007 | 1,015 | 1,001 | 1,012 | +1 | +0.1% | 101,500 |
| 2025/06/30 | 1,013 | 1,023 | 1,009 | 1,011 | +3 | +0.3% | 117,400 |
| 2025/06/27 | 1,005 | 1,008 | 999 | 1,008 | +3 | +0.3% | 80,200 |
| 2025/06/26 | 999 | 1,009 | 997 | 1,005 | +3 | +0.3% | 66,300 |
| 2025/06/25 | 1,000 | 1,002 | 992 | 1,002 | -5 | -0.5% | 103,900 |
| 2025/06/24 | 1,002 | 1,007 | 994 | 1,007 | +15 | +1.5% | 97,500 |
| 2025/06/23 | 996 | 998 | 978 | 992 | -5 | -0.5% | 148,900 |
| 2025/06/20 | 1,031 | 1,035 | 996 | 997 | +1 | +0.1% | 247,400 |
| 2025/06/19 | 992 | 999 | 980 | 996 | +1 | +0.1% | 81,600 |
| 2025/06/18 | 992 | 1,004 | 990 | 995 | -2 | -0.2% | 91,900 |
| 2025/06/17 | 970 | 1,000 | 966 | 997 | +42 | +4.4% | 172,800 |
| 2025/06/16 | 961 | 966 | 952 | 955 | -1 | -0.1% | 42,200 |
| 2025/06/13 | 966 | 967 | 951 | 956 | -18 | -1.8% | 77,500 |
| 2025/06/12 | 972 | 975 | 967 | 974 | +1 | +0.1% | 47,000 |
| 2025/06/11 | 965 | 979 | 960 | 973 | +13 | +1.4% | 75,100 |
| 2025/06/10 | 963 | 978 | 960 | 960 | +4 | +0.4% | 95,400 |
| 2025/06/09 | 964 | 971 | 956 | 956 | -4 | -0.4% | 45,300 |
| 2025/06/06 | 971 | 971 | 960 | 960 | -13 | -1.3% | 70,900 |
| 2025/06/05 | 983 | 992 | 967 | 973 | -1 | -0.1% | 108,100 |
| 2025/06/04 | 973 | 983 | 973 | 974 | +8 | +0.8% | 108,500 |
| 2025/06/03 | 958 | 966 | 953 | 966 | +13 | +1.4% | 102,000 |
| 2025/06/02 | 951 | 954 | 934 | 953 | -3 | -0.3% | 178,800 |
| 2025/05/30 | 958 | 963 | 955 | 956 | -10 | -1% | 65,000 |
| 2025/05/29 | 970 | 975 | 961 | 966 | -4 | -0.4% | 105,800 |
| 2025/05/28 | 971 | 985 | 968 | 970 | +12 | +1.3% | 168,100 |
| 2025/05/27 | 924 | 964 | 924 | 958 | +39 | +4.2% | 139,200 |
| 2025/05/26 | 905 | 919 | 905 | 919 | +12 | +1.3% | 114,300 |
| 2025/05/23 | 906 | 916 | 906 | 907 | +5 | +0.6% | 91,200 |
| 2025/05/22 | 898 | 906 | 895 | 902 | -2 | -0.2% | 97,200 |
| 2025/05/21 | 921 | 926 | 901 | 904 | -14 | -1.5% | 97,200 |
| 2025/05/20 | 928 | 930 | 917 | 918 | -18 | -1.9% | 100,300 |
| 2025/05/19 | 929 | 936 | 925 | 936 | +1 | +0.1% | 150,800 |
| 2025/05/16 | 945 | 946 | 919 | 935 | -16 | -1.7% | 161,500 |
| 2025/05/15 | 978 | 988 | 951 | 951 | +10 | +1.1% | 183,400 |
| 2025/05/14 | 937 | 947 | 930 | 941 | +4 | +0.4% | 78,200 |
| 2025/05/13 | 937 | 945 | 933 | 937 | +6 | +0.6% | 71,800 |
| 2025/05/12 | 936 | 941 | 927 | 931 | +2 | +0.2% | 46,600 |
| 2025/05/09 | 922 | 937 | 920 | 929 | +7 | +0.8% | 64,400 |
| 2025/05/08 | 927 | 930 | 918 | 922 | -5 | -0.5% | 48,200 |
| 2025/05/07 | 915 | 933 | 915 | 927 | +8 | +0.9% | 79,700 |
51～
100
件表示中 / 2389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 | 110,700円 | +1.6% | +31.6% | 3.52% | 13.64倍 | 1.31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 |
| 岡本工 | 474,000円 | +14.3% | +61.2% | 3.38% | 10.45倍 | 0.77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 |
| 小池工 | 143,800円 | -2.2% | -19.0% | 3.34% | 10.57倍 | 0.72倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 日 工 | 77,400円 | +3.7% | +0.9% | 4.39% | 14.20倍 | 0.86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 | 99,100円 | -18.0% | -78.6% | 4.04% | 8.40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
