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 |
|---|---|---|---|---|---|---|---|
| 2016/11/25 | 3,390 | 3,390 | 3,250 | 3,270 | -85 | -2.5% | 31,400 |
| 2016/11/24 | 3,400 | 3,410 | 3,345 | 3,355 | -40 | -1.2% | 24,700 |
| 2016/11/22 | 3,395 | 3,405 | 3,340 | 3,395 | ±0 | ±0% | 22,100 |
| 2016/11/21 | 3,370 | 3,415 | 3,335 | 3,395 | +30 | +0.9% | 42,800 |
| 2016/11/18 | 3,380 | 3,400 | 3,340 | 3,365 | -15 | -0.4% | 30,800 |
| 2016/11/17 | 3,350 | 3,385 | 3,300 | 3,380 | +15 | +0.4% | 29,700 |
| 2016/11/16 | 3,375 | 3,375 | 3,315 | 3,365 | -10 | -0.3% | 34,100 |
| 2016/11/15 | 3,345 | 3,380 | 3,265 | 3,375 | +55 | +1.7% | 55,400 |
| 2016/11/14 | 3,285 | 3,345 | 3,250 | 3,320 | -40 | -1.2% | 42,400 |
| 2016/11/11 | 3,215 | 3,485 | 3,215 | 3,360 | +155 | +4.8% | 70,700 |
| 2016/11/10 | 3,185 | 3,225 | 3,115 | 3,205 | +160 | +5.3% | 13,000 |
| 2016/11/09 | 3,265 | 3,265 | 2,999 | 3,045 | -180 | -5.6% | 27,500 |
| 2016/11/08 | 3,225 | 3,250 | 3,185 | 3,225 | -30 | -0.9% | 10,500 |
| 2016/11/07 | 3,245 | 3,270 | 3,240 | 3,255 | +25 | +0.8% | 9,700 |
| 2016/11/04 | 3,245 | 3,250 | 3,160 | 3,230 | -15 | -0.5% | 14,600 |
| 2016/11/02 | 3,265 | 3,295 | 3,210 | 3,245 | -90 | -2.7% | 17,100 |
| 2016/11/01 | 3,375 | 3,375 | 3,255 | 3,335 | -15 | -0.4% | 21,800 |
| 2016/10/31 | 3,355 | 3,395 | 3,315 | 3,350 | +15 | +0.4% | 28,900 |
| 2016/10/28 | 3,300 | 3,375 | 3,255 | 3,335 | +45 | +1.4% | 54,900 |
| 2016/10/27 | 3,290 | 3,300 | 3,270 | 3,290 | ±0 | ±0% | 33,700 |
| 2016/10/26 | 3,275 | 3,290 | 3,235 | 3,290 | +40 | +1.2% | 25,400 |
| 2016/10/25 | 3,285 | 3,330 | 3,235 | 3,250 | -30 | -0.9% | 33,200 |
| 2016/10/24 | 3,250 | 3,290 | 3,245 | 3,280 | +50 | +1.5% | 37,000 |
| 2016/10/21 | 3,230 | 3,240 | 3,195 | 3,230 | -10 | -0.3% | 26,700 |
| 2016/10/20 | 3,165 | 3,240 | 3,160 | 3,240 | +75 | +2.4% | 23,600 |
| 2016/10/19 | 3,160 | 3,170 | 3,125 | 3,165 | +10 | +0.3% | 5,700 |
| 2016/10/18 | 3,095 | 3,165 | 3,050 | 3,155 | +30 | +1% | 11,800 |
| 2016/10/17 | 3,190 | 3,190 | 3,100 | 3,125 | -25 | -0.8% | 8,100 |
| 2016/10/14 | 3,200 | 3,200 | 3,135 | 3,150 | -45 | -1.4% | 6,500 |
| 2016/10/13 | 3,170 | 3,195 | 3,155 | 3,195 | +55 | +1.8% | 6,200 |
| 2016/10/12 | 3,200 | 3,200 | 3,100 | 3,140 | -65 | -2% | 19,600 |
| 2016/10/11 | 3,205 | 3,220 | 3,175 | 3,205 | -20 | -0.6% | 8,700 |
| 2016/10/07 | 3,225 | 3,230 | 3,170 | 3,225 | -5 | -0.2% | 7,600 |
| 2016/10/06 | 3,200 | 3,230 | 3,165 | 3,230 | +30 | +0.9% | 18,600 |
| 2016/10/05 | 3,185 | 3,225 | 3,140 | 3,200 | +15 | +0.5% | 17,900 |
| 2016/10/04 | 3,190 | 3,210 | 3,160 | 3,185 | -5 | -0.2% | 17,800 |
| 2016/10/03 | 3,030 | 3,210 | 3,025 | 3,190 | +160 | +5.3% | 33,200 |
| 2016/09/30 | 3,045 | 3,085 | 3,000 | 3,030 | -35 | -1.1% | 14,000 |
| 2016/09/29 | 3,030 | 3,105 | 3,030 | 3,065 | -25 | -0.8% | 14,400 |
| 2016/09/28 | 2,919 | 3,100 | 2,919 | 3,090 | +170 | +5.8% | 19,100 |
| 2016/09/27 | 2,890 | 2,920 | 2,854 | 2,920 | +30 | +1% | 13,300 |
| 2016/09/26 | 2,883 | 2,893 | 2,834 | 2,890 | +19 | +0.7% | 14,000 |
| 2016/09/23 | 2,854 | 2,889 | 2,812 | 2,871 | ±0 | ±0% | 27,700 |
| 2016/09/21 | 2,813 | 2,872 | 2,813 | 2,871 | +58 | +2.1% | 9,300 |
| 2016/09/20 | 2,846 | 2,869 | 2,813 | 2,813 | -33 | -1.2% | 8,500 |
| 2016/09/16 | 2,853 | 2,882 | 2,821 | 2,846 | -7 | -0.2% | 16,200 |
| 2016/09/15 | 2,863 | 2,883 | 2,844 | 2,853 | -55 | -1.9% | 10,900 |
| 2016/09/14 | 2,951 | 2,962 | 2,903 | 2,908 | -85 | -2.8% | 12,000 |
| 2016/09/13 | 2,987 | 2,997 | 2,965 | 2,993 | +6 | +0.2% | 5,200 |
| 2016/09/12 | 2,965 | 3,010 | 2,965 | 2,987 | -18 | -0.6% | 12,200 |
2101～
2150
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
