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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,303 | 1,312 | 1,299 | 1,309 | +16 | +1.2% | 51,200 |
| 2017/07/19 | 1,298 | 1,308 | 1,292 | 1,293 | -5 | -0.4% | 39,100 |
| 2017/07/18 | 1,302 | 1,304 | 1,292 | 1,298 | -11 | -0.8% | 38,600 |
| 2017/07/14 | 1,304 | 1,313 | 1,292 | 1,309 | +17 | +1.3% | 51,700 |
| 2017/07/13 | 1,306 | 1,313 | 1,291 | 1,292 | -9 | -0.7% | 39,800 |
| 2017/07/12 | 1,306 | 1,314 | 1,298 | 1,301 | +3 | +0.2% | 34,800 |
| 2017/07/11 | 1,306 | 1,306 | 1,288 | 1,298 | -7 | -0.5% | 55,300 |
| 2017/07/10 | 1,313 | 1,316 | 1,305 | 1,305 | -2 | -0.2% | 32,500 |
| 2017/07/07 | 1,321 | 1,324 | 1,307 | 1,307 | -15 | -1.1% | 39,300 |
| 2017/07/06 | 1,344 | 1,344 | 1,322 | 1,322 | -22 | -1.6% | 47,400 |
| 2017/07/05 | 1,351 | 1,352 | 1,340 | 1,344 | -12 | -0.9% | 26,200 |
| 2017/07/04 | 1,377 | 1,377 | 1,340 | 1,356 | -15 | -1.1% | 65,900 |
| 2017/07/03 | 1,356 | 1,374 | 1,351 | 1,371 | +15 | +1.1% | 68,500 |
| 2017/06/30 | 1,349 | 1,361 | 1,321 | 1,356 | +5 | +0.4% | 76,200 |
| 2017/06/29 | 1,380 | 1,384 | 1,343 | 1,351 | -24 | -1.7% | 95,300 |
| 2017/06/28 | 1,351 | 1,388 | 1,351 | 1,375 | +25 | +1.9% | 99,200 |
| 2017/06/27 | 1,329 | 1,351 | 1,322 | 1,350 | +38 | +2.9% | 53,500 |
| 2017/06/26 | 1,331 | 1,331 | 1,312 | 1,312 | -8 | -0.6% | 28,400 |
| 2017/06/23 | 1,345 | 1,349 | 1,320 | 1,320 | -26 | -1.9% | 46,500 |
| 2017/06/22 | 1,352 | 1,356 | 1,338 | 1,346 | -2 | -0.1% | 35,700 |
| 2017/06/21 | 1,337 | 1,357 | 1,329 | 1,348 | +22 | +1.7% | 76,700 |
| 2017/06/20 | 1,313 | 1,339 | 1,313 | 1,326 | +16 | +1.2% | 55,500 |
| 2017/06/19 | 1,291 | 1,310 | 1,281 | 1,310 | +21 | +1.6% | 64,600 |
| 2017/06/16 | 1,314 | 1,320 | 1,286 | 1,289 | -26 | -2% | 68,700 |
| 2017/06/15 | 1,335 | 1,336 | 1,308 | 1,315 | -11 | -0.8% | 68,900 |
| 2017/06/14 | 1,327 | 1,338 | 1,321 | 1,326 | +9 | +0.7% | 100,900 |
| 2017/06/13 | 1,295 | 1,322 | 1,290 | 1,317 | +23 | +1.8% | 64,900 |
| 2017/06/12 | 1,276 | 1,298 | 1,273 | 1,294 | +18 | +1.4% | 55,200 |
| 2017/06/09 | 1,265 | 1,278 | 1,259 | 1,276 | +10 | +0.8% | 60,000 |
| 2017/06/08 | 1,267 | 1,273 | 1,255 | 1,266 | -1 | -0.1% | 60,400 |
| 2017/06/07 | 1,280 | 1,280 | 1,260 | 1,267 | -3 | -0.2% | 51,400 |
| 2017/06/06 | 1,289 | 1,289 | 1,270 | 1,270 | -23 | -1.8% | 68,300 |
| 2017/06/05 | 1,285 | 1,299 | 1,281 | 1,293 | +8 | +0.6% | 45,200 |
| 2017/06/02 | 1,295 | 1,295 | 1,281 | 1,285 | -11 | -0.8% | 86,000 |
| 2017/06/01 | 1,290 | 1,302 | 1,284 | 1,296 | +14 | +1.1% | 47,800 |
| 2017/05/31 | 1,310 | 1,310 | 1,282 | 1,282 | -25 | -1.9% | 76,800 |
| 2017/05/30 | 1,293 | 1,311 | 1,290 | 1,307 | +13 | +1% | 53,000 |
| 2017/05/29 | 1,292 | 1,308 | 1,292 | 1,294 | -1 | -0.1% | 34,200 |
| 2017/05/26 | 1,305 | 1,311 | 1,291 | 1,295 | -10 | -0.8% | 62,500 |
| 2017/05/25 | 1,306 | 1,316 | 1,293 | 1,305 | ±0 | ±0% | 58,600 |
| 2017/05/24 | 1,315 | 1,315 | 1,294 | 1,305 | -9 | -0.7% | 63,600 |
| 2017/05/23 | 1,307 | 1,317 | 1,304 | 1,314 | +9 | +0.7% | 66,200 |
| 2017/05/22 | 1,307 | 1,309 | 1,264 | 1,305 | -1 | -0.1% | 159,400 |
| 2017/05/19 | 1,313 | 1,331 | 1,301 | 1,306 | -7 | -0.5% | 71,700 |
| 2017/05/18 | 1,314 | 1,320 | 1,305 | 1,313 | -13 | -1% | 81,300 |
| 2017/05/17 | 1,353 | 1,358 | 1,320 | 1,326 | -31 | -2.3% | 116,700 |
| 2017/05/16 | 1,378 | 1,389 | 1,330 | 1,357 | -21 | -1.5% | 142,600 |
| 2017/05/15 | 1,450 | 1,450 | 1,360 | 1,378 | -129 | -8.6% | 203,700 |
| 2017/05/12 | 1,507 | 1,515 | 1,475 | 1,507 | -1 | -0.1% | 98,100 |
| 2017/05/11 | 1,491 | 1,511 | 1,479 | 1,508 | +31 | +2.1% | 61,300 |
1901～
1950
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
