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 |
---|---|---|---|---|---|---|---|
2020/09/18 | 1,132 | 1,194 | 1,126 | 1,193 | +56 | +4.9% | 223,400 |
2020/09/17 | 1,100 | 1,140 | 1,095 | 1,137 | +39 | +3.6% | 136,700 |
2020/09/16 | 1,089 | 1,107 | 1,087 | 1,098 | +10 | +0.9% | 111,700 |
2020/09/15 | 1,069 | 1,088 | 1,051 | 1,088 | +11 | +1% | 163,700 |
2020/09/14 | 1,072 | 1,084 | 1,065 | 1,077 | -9 | -0.8% | 88,600 |
2020/09/11 | 1,095 | 1,098 | 1,072 | 1,086 | -5 | -0.5% | 141,200 |
2020/09/10 | 1,089 | 1,108 | 1,079 | 1,091 | +4 | +0.4% | 132,900 |
2020/09/09 | 1,053 | 1,096 | 1,035 | 1,087 | +21 | +2% | 176,400 |
2020/09/08 | 1,050 | 1,069 | 1,046 | 1,066 | +30 | +2.9% | 86,600 |
2020/09/07 | 1,032 | 1,049 | 1,027 | 1,036 | +1 | +0.1% | 103,800 |
2020/09/04 | 1,006 | 1,044 | 997 | 1,035 | +20 | +2% | 147,000 |
2020/09/03 | 1,000 | 1,022 | 995 | 1,015 | +15 | +1.5% | 86,900 |
2020/09/02 | 1,019 | 1,021 | 995 | 1,000 | -19 | -1.9% | 97,900 |
2020/09/01 | 1,027 | 1,034 | 1,007 | 1,019 | -22 | -2.1% | 99,000 |
2020/08/31 | 1,020 | 1,047 | 1,013 | 1,041 | +31 | +3.1% | 145,400 |
2020/08/28 | 1,036 | 1,038 | 995 | 1,010 | -34 | -3.3% | 257,900 |
2020/08/27 | 1,070 | 1,070 | 1,041 | 1,044 | -18 | -1.7% | 74,600 |
2020/08/26 | 1,093 | 1,093 | 1,058 | 1,062 | -31 | -2.8% | 155,200 |
2020/08/25 | 1,087 | 1,104 | 1,064 | 1,093 | +10 | +0.9% | 221,100 |
2020/08/24 | 1,044 | 1,092 | 1,018 | 1,083 | +39 | +3.7% | 237,400 |
2020/08/21 | 1,035 | 1,067 | 1,025 | 1,044 | -13 | -1.2% | 237,800 |
2020/08/20 | 1,016 | 1,081 | 1,016 | 1,057 | +37 | +3.6% | 349,400 |
2020/08/19 | 999 | 1,026 | 981 | 1,020 | +13 | +1.3% | 251,700 |
2020/08/18 | 940 | 1,017 | 940 | 1,007 | +68 | +7.2% | 439,900 |
2020/08/17 | 905 | 966 | 905 | 939 | +43 | +4.8% | 576,100 |
2020/08/14 | 860 | 925 | 842 | 896 | +51 | +6% | 520,000 |
2020/08/13 | 854 | 857 | 837 | 845 | +5 | +0.6% | 178,900 |
2020/08/12 | 840 | 846 | 824 | 840 | -1 | -0.1% | 173,900 |
2020/08/11 | 852 | 858 | 832 | 841 | +2 | +0.2% | 159,300 |
2020/08/07 | 843 | 846 | 833 | 839 | -12 | -1.4% | 132,300 |
2020/08/06 | 860 | 863 | 843 | 851 | -19 | -2.2% | 117,400 |
2020/08/05 | 876 | 876 | 853 | 870 | -16 | -1.8% | 102,200 |
2020/08/04 | 871 | 895 | 870 | 886 | +10 | +1.1% | 80,300 |
2020/08/03 | 905 | 905 | 871 | 876 | -33 | -3.6% | 98,100 |
2020/07/31 | 930 | 930 | 880 | 909 | -31 | -3.3% | 141,200 |
2020/07/30 | 938 | 945 | 910 | 940 | +10 | +1.1% | 147,100 |
2020/07/29 | 961 | 963 | 930 | 930 | -41 | -4.2% | 77,600 |
2020/07/28 | 974 | 978 | 951 | 971 | -4 | -0.4% | 102,800 |
2020/07/27 | 960 | 982 | 943 | 975 | +17 | +1.8% | 160,900 |
2020/07/22 | 1,029 | 1,029 | 956 | 958 | -75 | -7.3% | 225,700 |
2020/07/21 | 1,008 | 1,047 | 1,005 | 1,033 | +29 | +2.9% | 131,900 |
2020/07/20 | 980 | 1,004 | 966 | 1,004 | +19 | +1.9% | 53,700 |
2020/07/17 | 1,001 | 1,001 | 976 | 985 | -2 | -0.2% | 16,100 |
2020/07/16 | 1,018 | 1,018 | 979 | 987 | -25 | -2.5% | 34,800 |
2020/07/15 | 969 | 1,014 | 969 | 1,012 | +51 | +5.3% | 80,200 |
2020/07/14 | 970 | 970 | 956 | 961 | -8 | -0.8% | 45,700 |
2020/07/13 | 950 | 974 | 945 | 969 | +25 | +2.6% | 77,500 |
2020/07/10 | 951 | 961 | 942 | 944 | -16 | -1.7% | 81,100 |
2020/07/09 | 984 | 984 | 960 | 960 | -26 | -2.6% | 128,100 |
2020/07/08 | 1,013 | 1,014 | 986 | 986 | -41 | -4% | 108,300 |
1201~
1250
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