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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 1,426 | 1,426 | 1,401 | 1,413 | +15 | +1.1% | 25,600 |
| 2017/04/20 | 1,397 | 1,423 | 1,396 | 1,398 | ±0 | ±0% | 49,700 |
| 2017/04/19 | 1,360 | 1,410 | 1,359 | 1,398 | +38 | +2.8% | 53,000 |
| 2017/04/18 | 1,386 | 1,396 | 1,354 | 1,360 | -19 | -1.4% | 37,400 |
| 2017/04/17 | 1,320 | 1,384 | 1,318 | 1,379 | +47 | +3.5% | 51,000 |
| 2017/04/14 | 1,338 | 1,352 | 1,330 | 1,332 | -20 | -1.5% | 50,800 |
| 2017/04/13 | 1,350 | 1,368 | 1,333 | 1,352 | -23 | -1.7% | 60,900 |
| 2017/04/12 | 1,392 | 1,400 | 1,365 | 1,375 | -38 | -2.7% | 63,900 |
| 2017/04/11 | 1,446 | 1,446 | 1,409 | 1,413 | -24 | -1.7% | 28,800 |
| 2017/04/10 | 1,423 | 1,448 | 1,421 | 1,437 | +13 | +0.9% | 25,500 |
| 2017/04/07 | 1,410 | 1,440 | 1,393 | 1,424 | +15 | +1.1% | 103,400 |
| 2017/04/06 | 1,450 | 1,450 | 1,403 | 1,409 | -45 | -3.1% | 56,400 |
| 2017/04/05 | 1,454 | 1,460 | 1,420 | 1,454 | -9 | -0.6% | 78,000 |
| 2017/04/04 | 1,469 | 1,482 | 1,445 | 1,463 | +9 | +0.6% | 143,400 |
| 2017/04/03 | 1,434 | 1,469 | 1,416 | 1,454 | +24 | +1.7% | 128,400 |
| 2017/03/31 | 1,468 | 1,471 | 1,430 | 1,430 | -40 | -2.7% | 105,200 |
| 2017/03/30 | 1,492 | 1,495 | 1,466 | 1,470 | -30 | -2% | 95,700 |
| 2017/03/29 | 1,491 | 1,515 | 1,475 | 1,500 | -28 | -1.8% | 171,800 |
| 2017/03/28 | 1,506 | 1,531 | 1,506 | 1,528 | +22 | +1.5% | 171,600 |
| 2017/03/27 | 1,494 | 1,522 | 1,494 | 1,506 | +8 | +0.5% | 99,000 |
| 2017/03/24 | 1,505 | 1,506 | 1,494 | 1,498 | -8 | -0.5% | 92,900 |
| 2017/03/23 | 1,507 | 1,515 | 1,497 | 1,506 | +3 | +0.2% | 57,700 |
| 2017/03/22 | 1,521 | 1,536 | 1,500 | 1,503 | -35 | -2.3% | 93,200 |
| 2017/03/21 | 1,525 | 1,544 | 1,515 | 1,538 | +13 | +0.9% | 59,500 |
| 2017/03/17 | 1,534 | 1,578 | 1,516 | 1,525 | -9 | -0.6% | 161,800 |
| 2017/03/16 | 1,500 | 1,537 | 1,500 | 1,534 | +28 | +1.9% | 79,600 |
| 2017/03/15 | 1,512 | 1,524 | 1,498 | 1,506 | -3 | -0.2% | 67,500 |
| 2017/03/14 | 1,530 | 1,530 | 1,502 | 1,509 | -15 | -1% | 66,600 |
| 2017/03/13 | 1,493 | 1,554 | 1,490 | 1,524 | +32 | +2.1% | 138,300 |
| 2017/03/10 | 1,499 | 1,505 | 1,485 | 1,492 | -4 | -0.3% | 88,200 |
| 2017/03/09 | 1,476 | 1,500 | 1,476 | 1,496 | +1 | +0.1% | 71,100 |
| 2017/03/08 | 1,475 | 1,504 | 1,475 | 1,495 | -9 | -0.6% | 129,300 |
| 2017/03/07 | 1,515 | 1,515 | 1,496 | 1,504 | -1 | -0.1% | 106,800 |
| 2017/03/06 | 1,515 | 1,518 | 1,484 | 1,505 | -3 | -0.2% | 133,300 |
| 2017/03/03 | 1,508 | 1,515 | 1,501 | 1,508 | -10 | -0.7% | 80,700 |
| 2017/03/02 | 1,511 | 1,536 | 1,511 | 1,518 | +13 | +0.9% | 109,200 |
| 2017/03/01 | 1,521 | 1,521 | 1,497 | 1,505 | -16 | -1.1% | 144,000 |
| 2017/02/28 | 1,539 | 1,541 | 1,515 | 1,521 | -2 | -0.1% | 133,200 |
| 2017/02/27 | 1,567 | 1,567 | 1,515 | 1,523 | -44 | -2.8% | 118,000 |
| 2017/02/24 | 1,538 | 1,569 | 1,531 | 1,567 | -3,058 | -66.1% | 91,100 |
| 2017/02/23 | 4,575 | 4,660 | 4,575 | 4,625 | +30 | +0.7% | 40,700 |
| 2017/02/22 | 4,630 | 4,635 | 4,560 | 4,595 | -45 | -1% | 38,700 |
| 2017/02/21 | 4,695 | 4,695 | 4,615 | 4,640 | -20 | -0.4% | 24,100 |
| 2017/02/20 | 4,565 | 4,665 | 4,550 | 4,660 | +60 | +1.3% | 25,100 |
| 2017/02/17 | 4,580 | 4,620 | 4,480 | 4,600 | +20 | +0.4% | 35,200 |
| 2017/02/16 | 4,620 | 4,635 | 4,540 | 4,580 | ±0 | ±0% | 32,500 |
| 2017/02/15 | 4,710 | 4,735 | 4,520 | 4,580 | -165 | -3.5% | 107,400 |
| 2017/02/14 | 4,905 | 4,905 | 4,700 | 4,745 | -100 | -2.1% | 58,700 |
| 2017/02/13 | 4,940 | 4,940 | 4,840 | 4,845 | -80 | -1.6% | 46,500 |
| 2017/02/10 | 4,880 | 4,925 | 4,835 | 4,925 | +85 | +1.8% | 30,600 |
2001～
2050
件表示中 / 2329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 | 101,200円 | +1.6% | +31.6% | 3.85% | 12.46倍 | 1.19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 |
| 金銭機 | 97,000円 | -18.0% | -78.6% | 4.12% | 8.21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 |
| 西電機 | 189,700円 | +8.2% | +9.8% | 4.43% | 11.89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 |
| 前澤給 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60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 |
| サムコ | 303,500円 | +11.7% | +9.2% | 1.98% | 15.73倍 | 1.95倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
市場注目の銘柄
チャート関連のコラム
