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 |
---|---|---|---|---|---|---|---|
2018/02/14 | 1,042 | 1,044 | 998 | 1,000 | -63 | -5.9% | 189,900 |
2018/02/13 | 1,090 | 1,090 | 1,060 | 1,063 | +4 | +0.4% | 89,200 |
2018/02/09 | 1,046 | 1,062 | 1,042 | 1,059 | -9 | -0.8% | 90,000 |
2018/02/08 | 1,060 | 1,074 | 1,049 | 1,068 | +17 | +1.6% | 85,800 |
2018/02/07 | 1,075 | 1,097 | 1,051 | 1,051 | +3 | +0.3% | 105,800 |
2018/02/06 | 1,078 | 1,078 | 1,036 | 1,048 | -54 | -4.9% | 204,700 |
2018/02/05 | 1,109 | 1,110 | 1,100 | 1,102 | -13 | -1.2% | 97,200 |
2018/02/02 | 1,122 | 1,123 | 1,115 | 1,115 | -2 | -0.2% | 45,300 |
2018/02/01 | 1,118 | 1,123 | 1,114 | 1,117 | +2 | +0.2% | 59,400 |
2018/01/31 | 1,120 | 1,123 | 1,115 | 1,115 | -8 | -0.7% | 66,100 |
2018/01/30 | 1,139 | 1,139 | 1,119 | 1,123 | -10 | -0.9% | 81,100 |
2018/01/29 | 1,131 | 1,145 | 1,128 | 1,133 | +10 | +0.9% | 90,300 |
2018/01/26 | 1,125 | 1,125 | 1,121 | 1,123 | +1 | +0.1% | 48,700 |
2018/01/25 | 1,130 | 1,130 | 1,122 | 1,122 | -1 | -0.1% | 62,000 |
2018/01/24 | 1,127 | 1,127 | 1,120 | 1,123 | -4 | -0.4% | 76,100 |
2018/01/23 | 1,120 | 1,128 | 1,114 | 1,127 | +12 | +1.1% | 53,300 |
2018/01/22 | 1,098 | 1,115 | 1,093 | 1,115 | +24 | +2.2% | 73,900 |
2018/01/19 | 1,098 | 1,100 | 1,088 | 1,091 | -7 | -0.6% | 68,500 |
2018/01/18 | 1,104 | 1,108 | 1,097 | 1,098 | -6 | -0.5% | 74,000 |
2018/01/17 | 1,110 | 1,111 | 1,096 | 1,104 | -8 | -0.7% | 64,700 |
2018/01/16 | 1,128 | 1,129 | 1,111 | 1,112 | -16 | -1.4% | 75,100 |
2018/01/15 | 1,135 | 1,135 | 1,127 | 1,128 | +2 | +0.2% | 37,300 |
2018/01/12 | 1,133 | 1,136 | 1,125 | 1,126 | -6 | -0.5% | 69,400 |
2018/01/11 | 1,130 | 1,136 | 1,128 | 1,132 | +2 | +0.2% | 49,700 |
2018/01/10 | 1,136 | 1,136 | 1,128 | 1,130 | -2 | -0.2% | 47,500 |
2018/01/09 | 1,127 | 1,132 | 1,123 | 1,132 | +13 | +1.2% | 60,500 |
2018/01/05 | 1,113 | 1,121 | 1,111 | 1,119 | +8 | +0.7% | 54,200 |
2018/01/04 | 1,106 | 1,111 | 1,099 | 1,111 | +24 | +2.2% | 84,800 |
2017/12/29 | 1,093 | 1,095 | 1,077 | 1,087 | -6 | -0.5% | 59,800 |
2017/12/28 | 1,109 | 1,109 | 1,091 | 1,093 | -15 | -1.4% | 36,000 |
2017/12/27 | 1,076 | 1,109 | 1,075 | 1,108 | +35 | +3.3% | 102,100 |
2017/12/26 | 1,070 | 1,076 | 1,069 | 1,073 | +5 | +0.5% | 48,600 |
2017/12/25 | 1,077 | 1,085 | 1,060 | 1,068 | -8 | -0.7% | 107,200 |
2017/12/22 | 1,070 | 1,080 | 1,069 | 1,076 | +7 | +0.7% | 84,900 |
2017/12/21 | 1,065 | 1,069 | 1,061 | 1,069 | +4 | +0.4% | 130,100 |
2017/12/20 | 1,059 | 1,071 | 1,058 | 1,065 | +6 | +0.6% | 92,300 |
2017/12/19 | 1,065 | 1,069 | 1,059 | 1,059 | -4 | -0.4% | 48,800 |
2017/12/18 | 1,071 | 1,075 | 1,061 | 1,063 | -8 | -0.7% | 112,600 |
2017/12/15 | 1,072 | 1,075 | 1,064 | 1,071 | -1 | -0.1% | 84,500 |
2017/12/14 | 1,061 | 1,073 | 1,061 | 1,072 | +13 | +1.2% | 65,100 |
2017/12/13 | 1,056 | 1,062 | 1,056 | 1,059 | +5 | +0.5% | 101,300 |
2017/12/12 | 1,056 | 1,062 | 1,052 | 1,054 | ±0 | ±0% | 71,800 |
2017/12/11 | 1,049 | 1,054 | 1,044 | 1,054 | +10 | +1% | 86,200 |
2017/12/08 | 1,041 | 1,049 | 1,041 | 1,044 | -1 | -0.1% | 76,700 |
2017/12/07 | 1,038 | 1,054 | 1,038 | 1,045 | +1 | +0.1% | 105,800 |
2017/12/06 | 1,050 | 1,055 | 1,037 | 1,044 | -4 | -0.4% | 132,300 |
2017/12/05 | 1,052 | 1,052 | 1,047 | 1,048 | -6 | -0.6% | 83,100 |
2017/12/04 | 1,057 | 1,065 | 1,054 | 1,054 | -5 | -0.5% | 69,100 |
2017/12/01 | 1,072 | 1,073 | 1,055 | 1,059 | -9 | -0.8% | 77,700 |
2017/11/30 | 1,054 | 1,071 | 1,047 | 1,068 | +14 | +1.3% | 162,800 |
1801~
1850
件表示中 / 2328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 | 100,200円 | +1.6% | +31.6% | 3.89% | 12.34倍 | 1.18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 | 72,600円 | +3.7% | +0.9% | 4.68% | 13.30倍 | 0.81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 |
西電機 | 190,900円 | +8.2% | +9.8% | 4.40% | 11.96倍 | 0.94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 |
井関農 | 122,600円 | +1.2% | +14.1% | 2.45% | 21.34倍 | 0.41倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
前澤給 | 122,300円 | +1.1% | -27.5% | 4.09% | 12.68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 |
市場注目の銘柄
チャート関連のコラム