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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,093 | 1,098 | 1,076 | 1,089 | ±0 | ±0% | 69,700 |
| 2024/11/29 | 1,095 | 1,097 | 1,078 | 1,089 | -5 | -0.5% | 73,400 |
| 2024/11/28 | 1,095 | 1,109 | 1,076 | 1,094 | -5 | -0.5% | 158,000 |
| 2024/11/27 | 1,121 | 1,126 | 1,051 | 1,099 | -62 | -5.3% | 457,800 |
| 2024/11/26 | 1,160 | 1,168 | 1,156 | 1,161 | +9 | +0.8% | 101,900 |
| 2024/11/25 | 1,120 | 1,156 | 1,116 | 1,152 | +42 | +3.8% | 167,200 |
| 2024/11/22 | 1,138 | 1,147 | 1,108 | 1,110 | -26 | -2.3% | 128,800 |
| 2024/11/21 | 1,129 | 1,138 | 1,117 | 1,136 | +4 | +0.4% | 100,600 |
| 2024/11/20 | 1,100 | 1,132 | 1,096 | 1,132 | +17 | +1.5% | 146,500 |
| 2024/11/19 | 1,085 | 1,133 | 1,072 | 1,115 | +31 | +2.9% | 198,800 |
| 2024/11/18 | 1,064 | 1,090 | 1,057 | 1,084 | +21 | +2% | 153,400 |
| 2024/11/15 | 1,030 | 1,093 | 1,030 | 1,063 | -4 | -0.4% | 254,800 |
| 2024/11/14 | 1,073 | 1,083 | 1,065 | 1,067 | -1 | -0.1% | 96,300 |
| 2024/11/13 | 1,088 | 1,089 | 1,064 | 1,068 | -16 | -1.5% | 174,400 |
| 2024/11/12 | 1,089 | 1,095 | 1,076 | 1,084 | -5 | -0.5% | 79,300 |
| 2024/11/11 | 1,104 | 1,104 | 1,084 | 1,089 | -16 | -1.4% | 88,600 |
| 2024/11/08 | 1,108 | 1,112 | 1,094 | 1,105 | +5 | +0.5% | 111,400 |
| 2024/11/07 | 1,091 | 1,106 | 1,091 | 1,100 | +5 | +0.5% | 66,600 |
| 2024/11/06 | 1,110 | 1,116 | 1,093 | 1,095 | -11 | -1% | 90,600 |
| 2024/11/05 | 1,109 | 1,114 | 1,101 | 1,106 | +12 | +1.1% | 45,200 |
| 2024/11/01 | 1,102 | 1,111 | 1,091 | 1,094 | -13 | -1.2% | 73,300 |
| 2024/10/31 | 1,097 | 1,108 | 1,088 | 1,107 | +11 | +1% | 53,400 |
| 2024/10/30 | 1,104 | 1,110 | 1,094 | 1,096 | -7 | -0.6% | 126,100 |
| 2024/10/29 | 1,095 | 1,107 | 1,093 | 1,103 | +20 | +1.8% | 94,100 |
| 2024/10/28 | 1,054 | 1,088 | 1,054 | 1,083 | +29 | +2.8% | 96,400 |
| 2024/10/25 | 1,084 | 1,090 | 1,053 | 1,054 | -8 | -0.8% | 78,300 |
| 2024/10/24 | 1,044 | 1,069 | 1,036 | 1,062 | +20 | +1.9% | 108,400 |
| 2024/10/23 | 1,058 | 1,061 | 1,041 | 1,042 | -4 | -0.4% | 55,000 |
| 2024/10/22 | 1,065 | 1,072 | 1,046 | 1,046 | -25 | -2.3% | 90,700 |
| 2024/10/21 | 1,083 | 1,090 | 1,068 | 1,071 | -13 | -1.2% | 105,000 |
| 2024/10/18 | 1,071 | 1,091 | 1,070 | 1,084 | +17 | +1.6% | 81,800 |
| 2024/10/17 | 1,055 | 1,070 | 1,050 | 1,067 | +16 | +1.5% | 74,400 |
| 2024/10/16 | 1,046 | 1,077 | 1,041 | 1,051 | -1 | -0.1% | 91,200 |
| 2024/10/15 | 1,059 | 1,064 | 1,049 | 1,052 | -7 | -0.7% | 71,600 |
| 2024/10/11 | 1,065 | 1,071 | 1,059 | 1,059 | -4 | -0.4% | 46,000 |
| 2024/10/10 | 1,087 | 1,087 | 1,059 | 1,063 | -24 | -2.2% | 80,800 |
| 2024/10/09 | 1,080 | 1,112 | 1,080 | 1,087 | +8 | +0.7% | 161,800 |
| 2024/10/08 | 1,057 | 1,081 | 1,051 | 1,079 | +12 | +1.1% | 95,900 |
| 2024/10/07 | 1,048 | 1,068 | 1,039 | 1,067 | +29 | +2.8% | 149,400 |
| 2024/10/04 | 1,030 | 1,046 | 1,030 | 1,038 | +10 | +1% | 55,200 |
| 2024/10/03 | 1,042 | 1,042 | 1,024 | 1,028 | +10 | +1% | 83,200 |
| 2024/10/02 | 1,049 | 1,049 | 1,016 | 1,018 | -35 | -3.3% | 130,900 |
| 2024/10/01 | 1,050 | 1,060 | 1,046 | 1,053 | -4 | -0.4% | 88,000 |
| 2024/09/30 | 1,050 | 1,066 | 1,047 | 1,057 | -15 | -1.4% | 117,500 |
| 2024/09/27 | 1,064 | 1,084 | 1,064 | 1,072 | +2 | +0.2% | 86,900 |
| 2024/09/26 | 1,047 | 1,070 | 1,046 | 1,070 | +29 | +2.8% | 165,100 |
| 2024/09/25 | 1,037 | 1,047 | 1,020 | 1,041 | +6 | +0.6% | 121,500 |
| 2024/09/24 | 1,056 | 1,056 | 1,029 | 1,035 | -26 | -2.5% | 103,500 |
| 2024/09/20 | 1,065 | 1,074 | 1,061 | 1,061 | +3 | +0.3% | 73,800 |
| 2024/09/19 | 1,057 | 1,067 | 1,055 | 1,058 | +6 | +0.6% | 65,100 |
101～
150
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
