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 |
---|---|---|---|---|---|---|---|
2020/12/03 | 1,206 | 1,206 | 1,162 | 1,172 | -29 | -2.4% | 217,100 |
2020/12/02 | 1,185 | 1,230 | 1,160 | 1,201 | +14 | +1.2% | 388,800 |
2020/12/01 | 1,180 | 1,204 | 1,141 | 1,187 | +6 | +0.5% | 260,100 |
2020/11/30 | 1,166 | 1,205 | 1,164 | 1,181 | +11 | +0.9% | 299,900 |
2020/11/27 | 1,148 | 1,179 | 1,140 | 1,170 | +61 | +5.5% | 286,200 |
2020/11/26 | 1,073 | 1,114 | 1,065 | 1,109 | +32 | +3% | 164,100 |
2020/11/25 | 1,095 | 1,108 | 1,072 | 1,077 | -20 | -1.8% | 135,000 |
2020/11/24 | 1,073 | 1,105 | 1,064 | 1,097 | +44 | +4.2% | 192,400 |
2020/11/20 | 1,054 | 1,061 | 1,038 | 1,053 | -6 | -0.6% | 120,600 |
2020/11/19 | 1,080 | 1,080 | 1,051 | 1,059 | -14 | -1.3% | 104,600 |
2020/11/18 | 1,083 | 1,103 | 1,063 | 1,073 | +2 | +0.2% | 203,700 |
2020/11/17 | 1,099 | 1,117 | 1,070 | 1,071 | -4 | -0.4% | 187,200 |
2020/11/16 | 1,076 | 1,104 | 1,070 | 1,075 | ±0 | ±0% | 221,900 |
2020/11/13 | 1,173 | 1,173 | 1,070 | 1,075 | -128 | -10.6% | 455,600 |
2020/11/12 | 1,178 | 1,205 | 1,173 | 1,203 | +35 | +3% | 307,200 |
2020/11/11 | 1,192 | 1,192 | 1,166 | 1,168 | -32 | -2.7% | 190,200 |
2020/11/10 | 1,192 | 1,205 | 1,150 | 1,200 | +9 | +0.8% | 210,300 |
2020/11/09 | 1,219 | 1,219 | 1,188 | 1,191 | -17 | -1.4% | 162,800 |
2020/11/06 | 1,236 | 1,242 | 1,195 | 1,208 | -15 | -1.2% | 140,700 |
2020/11/05 | 1,214 | 1,232 | 1,200 | 1,223 | +2 | +0.2% | 175,600 |
2020/11/04 | 1,215 | 1,228 | 1,196 | 1,221 | +7 | +0.6% | 170,200 |
2020/11/02 | 1,258 | 1,262 | 1,204 | 1,214 | -39 | -3.1% | 171,600 |
2020/10/30 | 1,253 | 1,269 | 1,216 | 1,253 | -17 | -1.3% | 207,700 |
2020/10/29 | 1,253 | 1,285 | 1,239 | 1,270 | +19 | +1.5% | 177,800 |
2020/10/28 | 1,263 | 1,266 | 1,212 | 1,251 | -24 | -1.9% | 306,800 |
2020/10/27 | 1,256 | 1,275 | 1,216 | 1,275 | -11 | -0.9% | 296,300 |
2020/10/26 | 1,333 | 1,340 | 1,272 | 1,286 | -63 | -4.7% | 321,700 |
2020/10/23 | 1,380 | 1,425 | 1,346 | 1,349 | -1 | -0.1% | 356,300 |
2020/10/22 | 1,450 | 1,501 | 1,340 | 1,350 | -5 | -0.4% | 675,000 |
2020/10/21 | 1,375 | 1,383 | 1,343 | 1,355 | -10 | -0.7% | 98,100 |
2020/10/20 | 1,358 | 1,378 | 1,351 | 1,365 | +1 | +0.1% | 111,400 |
2020/10/19 | 1,353 | 1,387 | 1,315 | 1,364 | +12 | +0.9% | 232,700 |
2020/10/16 | 1,389 | 1,390 | 1,348 | 1,352 | -43 | -3.1% | 156,800 |
2020/10/15 | 1,385 | 1,406 | 1,374 | 1,395 | +1 | +0.1% | 162,400 |
2020/10/14 | 1,376 | 1,418 | 1,370 | 1,394 | +16 | +1.2% | 187,000 |
2020/10/13 | 1,344 | 1,378 | 1,324 | 1,378 | +34 | +2.5% | 200,900 |
2020/10/12 | 1,330 | 1,370 | 1,325 | 1,344 | +22 | +1.7% | 222,000 |
2020/10/09 | 1,303 | 1,327 | 1,298 | 1,322 | +35 | +2.7% | 237,900 |
2020/10/08 | 1,271 | 1,300 | 1,262 | 1,287 | +26 | +2.1% | 221,000 |
2020/10/07 | 1,220 | 1,270 | 1,210 | 1,261 | +40 | +3.3% | 189,900 |
2020/10/06 | 1,258 | 1,272 | 1,219 | 1,221 | -20 | -1.6% | 97,500 |
2020/10/05 | 1,199 | 1,241 | 1,198 | 1,241 | +60 | +5.1% | 198,800 |
2020/10/02 | 1,187 | 1,213 | 1,174 | 1,181 | - | - | 167,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,178 | 1,202 | 1,174 | 1,193 | +4 | +0.3% | 159,400 |
2020/09/29 | 1,150 | 1,196 | 1,138 | 1,189 | +43 | +3.8% | 122,200 |
2020/09/28 | 1,146 | 1,153 | 1,128 | 1,146 | -22 | -1.9% | 149,200 |
2020/09/25 | 1,148 | 1,172 | 1,135 | 1,168 | +24 | +2.1% | 136,300 |
2020/09/24 | 1,158 | 1,163 | 1,130 | 1,144 | -28 | -2.4% | 161,300 |
2020/09/23 | 1,170 | 1,193 | 1,156 | 1,172 | -21 | -1.8% | 202,400 |
1151~
1200
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