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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 948 | 981 | 891 | 903 | -90 | -9.1% | 360,700 |
| 2024/08/02 | 1,025 | 1,032 | 993 | 993 | -59 | -5.6% | 242,500 |
| 2024/08/01 | 1,070 | 1,070 | 1,036 | 1,052 | -18 | -1.7% | 155,600 |
| 2024/07/31 | 1,052 | 1,070 | 1,046 | 1,070 | +18 | +1.7% | 86,100 |
| 2024/07/30 | 1,060 | 1,066 | 1,050 | 1,052 | -13 | -1.2% | 87,800 |
| 2024/07/29 | 1,050 | 1,071 | 1,048 | 1,065 | +29 | +2.8% | 115,100 |
| 2024/07/26 | 1,042 | 1,054 | 1,035 | 1,036 | +3 | +0.3% | 72,900 |
| 2024/07/25 | 1,022 | 1,042 | 1,022 | 1,033 | -2 | -0.2% | 109,200 |
| 2024/07/24 | 1,050 | 1,054 | 1,035 | 1,035 | -12 | -1.1% | 60,100 |
| 2024/07/23 | 1,047 | 1,050 | 1,041 | 1,047 | +10 | +1% | 36,400 |
| 2024/07/22 | 1,046 | 1,050 | 1,037 | 1,037 | -9 | -0.9% | 79,600 |
| 2024/07/19 | 1,065 | 1,065 | 1,043 | 1,046 | -22 | -2.1% | 114,900 |
| 2024/07/18 | 1,076 | 1,085 | 1,061 | 1,068 | -12 | -1.1% | 103,200 |
| 2024/07/17 | 1,083 | 1,093 | 1,078 | 1,080 | +1 | +0.1% | 131,800 |
| 2024/07/16 | 1,081 | 1,084 | 1,070 | 1,079 | -1 | -0.1% | 105,700 |
| 2024/07/12 | 1,083 | 1,095 | 1,075 | 1,080 | +3 | +0.3% | 126,700 |
| 2024/07/11 | 1,065 | 1,082 | 1,065 | 1,077 | +27 | +2.6% | 134,800 |
| 2024/07/10 | 1,049 | 1,053 | 1,038 | 1,050 | +8 | +0.8% | 124,800 |
| 2024/07/09 | 1,045 | 1,049 | 1,032 | 1,042 | +5 | +0.5% | 156,200 |
| 2024/07/08 | 1,041 | 1,044 | 1,033 | 1,037 | +3 | +0.3% | 80,200 |
| 2024/07/05 | 1,058 | 1,058 | 1,034 | 1,034 | -23 | -2.2% | 113,200 |
| 2024/07/04 | 1,062 | 1,062 | 1,052 | 1,057 | -5 | -0.5% | 64,300 |
| 2024/07/03 | 1,060 | 1,067 | 1,055 | 1,062 | +6 | +0.6% | 60,700 |
| 2024/07/02 | 1,051 | 1,056 | 1,049 | 1,056 | +5 | +0.5% | 57,800 |
| 2024/07/01 | 1,065 | 1,069 | 1,047 | 1,051 | -3 | -0.3% | 74,400 |
| 2024/06/28 | 1,065 | 1,071 | 1,052 | 1,054 | -14 | -1.3% | 82,100 |
| 2024/06/27 | 1,068 | 1,072 | 1,057 | 1,068 | +1 | +0.1% | 71,400 |
| 2024/06/26 | 1,068 | 1,075 | 1,065 | 1,067 | ±0 | ±0% | 72,800 |
| 2024/06/25 | 1,067 | 1,072 | 1,059 | 1,067 | +12 | +1.1% | 112,100 |
| 2024/06/24 | 1,057 | 1,061 | 1,049 | 1,055 | +3 | +0.3% | 122,400 |
| 2024/06/21 | 1,064 | 1,081 | 1,050 | 1,052 | -3 | -0.3% | 205,300 |
| 2024/06/20 | 1,045 | 1,064 | 1,040 | 1,055 | -19 | -1.8% | 223,000 |
| 2024/06/19 | 1,079 | 1,080 | 1,066 | 1,074 | -5 | -0.5% | 55,700 |
| 2024/06/18 | 1,087 | 1,100 | 1,066 | 1,079 | +4 | +0.4% | 92,700 |
| 2024/06/17 | 1,089 | 1,096 | 1,060 | 1,075 | -17 | -1.6% | 145,800 |
| 2024/06/14 | 1,055 | 1,098 | 1,055 | 1,092 | +37 | +3.5% | 197,100 |
| 2024/06/13 | 1,082 | 1,089 | 1,055 | 1,055 | -23 | -2.1% | 107,300 |
| 2024/06/12 | 1,098 | 1,111 | 1,076 | 1,078 | -21 | -1.9% | 115,800 |
| 2024/06/11 | 1,072 | 1,103 | 1,072 | 1,099 | +28 | +2.6% | 256,100 |
| 2024/06/10 | 1,074 | 1,083 | 1,071 | 1,071 | -5 | -0.5% | 92,300 |
| 2024/06/07 | 1,075 | 1,082 | 1,069 | 1,076 | +8 | +0.7% | 190,500 |
| 2024/06/06 | 1,058 | 1,079 | 1,055 | 1,068 | +10 | +0.9% | 157,200 |
| 2024/06/05 | 1,056 | 1,077 | 1,056 | 1,058 | +4 | +0.4% | 129,800 |
| 2024/06/04 | 1,058 | 1,066 | 1,046 | 1,054 | +1 | +0.1% | 138,900 |
| 2024/06/03 | 1,048 | 1,056 | 1,035 | 1,053 | +18 | +1.7% | 205,400 |
| 2024/05/31 | 1,010 | 1,037 | 1,004 | 1,035 | +33 | +3.3% | 199,600 |
| 2024/05/30 | 996 | 1,006 | 986 | 1,002 | +4 | +0.4% | 160,900 |
| 2024/05/29 | 1,003 | 1,016 | 986 | 998 | -7 | -0.7% | 294,100 |
| 2024/05/28 | 1,017 | 1,022 | 1,001 | 1,005 | -9 | -0.9% | 139,100 |
| 2024/05/27 | 1,018 | 1,031 | 1,006 | 1,014 | +1 | +0.1% | 104,400 |
251～
300
件表示中 / 2359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 | 106,900円 | +1.6% | +31.6% | 3.65% | 13.16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 |
| 日 工 | 78,300円 | +3.7% | +0.9% | 4.34% | 14.36倍 | 0.87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 |
| タツモ | 218,500円 | +14.3% | -15.0% | 1.56% | 9.03倍 | 1.31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 |
| 西電機 | 200,400円 | +8.2% | +9.8% | 4.19% | 10.73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 | 455,000円 | +14.3% | +61.2% | 3.52% | 10.03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 |
市場注目の銘柄
チャート関連のコラム
