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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,095 | 1,099 | 1,075 | 1,083 | -10 | -0.9% | 74,800 |
| 2017/08/18 | 1,090 | 1,097 | 1,085 | 1,093 | +4 | +0.4% | 51,400 |
| 2017/08/17 | 1,084 | 1,099 | 1,081 | 1,089 | +16 | +1.5% | 105,000 |
| 2017/08/16 | 1,095 | 1,095 | 1,070 | 1,073 | -2 | -0.2% | 119,500 |
| 2017/08/15 | 1,099 | 1,105 | 1,075 | 1,075 | -20 | -1.8% | 126,900 |
| 2017/08/14 | 1,067 | 1,103 | 1,067 | 1,095 | +28 | +2.6% | 195,300 |
| 2017/08/10 | 1,108 | 1,113 | 1,061 | 1,067 | -204 | -16.1% | 548,200 |
| 2017/08/09 | 1,300 | 1,300 | 1,258 | 1,271 | -31 | -2.4% | 60,700 |
| 2017/08/08 | 1,283 | 1,304 | 1,269 | 1,302 | +23 | +1.8% | 81,400 |
| 2017/08/07 | 1,271 | 1,283 | 1,267 | 1,279 | +10 | +0.8% | 40,400 |
| 2017/08/04 | 1,265 | 1,274 | 1,262 | 1,269 | +4 | +0.3% | 28,200 |
| 2017/08/03 | 1,276 | 1,276 | 1,260 | 1,265 | -7 | -0.6% | 34,700 |
| 2017/08/02 | 1,278 | 1,278 | 1,260 | 1,272 | +6 | +0.5% | 41,800 |
| 2017/08/01 | 1,270 | 1,281 | 1,265 | 1,266 | -3 | -0.2% | 43,000 |
| 2017/07/31 | 1,270 | 1,278 | 1,261 | 1,269 | -9 | -0.7% | 88,600 |
| 2017/07/28 | 1,291 | 1,297 | 1,277 | 1,278 | -16 | -1.2% | 88,800 |
| 2017/07/27 | 1,302 | 1,306 | 1,292 | 1,294 | -7 | -0.5% | 53,400 |
| 2017/07/26 | 1,341 | 1,342 | 1,300 | 1,301 | -35 | -2.6% | 103,900 |
| 2017/07/25 | 1,352 | 1,357 | 1,331 | 1,336 | +2 | +0.1% | 98,300 |
| 2017/07/24 | 1,324 | 1,337 | 1,318 | 1,334 | +15 | +1.1% | 55,700 |
| 2017/07/21 | 1,316 | 1,332 | 1,315 | 1,319 | +10 | +0.8% | 53,500 |
| 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 |
1951～
2000
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
