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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/05/24 | 1,001 | 1,019 | 1,000 | 1,013 | -4 | -0.4% | 247,600 |
| 2024/05/23 | 1,006 | 1,020 | 988 | 1,017 | -19 | -1.8% | 355,700 |
| 2024/05/22 | 1,041 | 1,050 | 1,035 | 1,036 | -5 | -0.5% | 129,200 |
| 2024/05/21 | 1,056 | 1,061 | 1,041 | 1,041 | -15 | -1.4% | 209,100 |
| 2024/05/20 | 1,064 | 1,066 | 1,053 | 1,056 | -7 | -0.7% | 140,100 |
| 2024/05/17 | 1,045 | 1,075 | 1,044 | 1,063 | +12 | +1.1% | 250,300 |
| 2024/05/16 | 1,046 | 1,058 | 1,035 | 1,051 | +6 | +0.6% | 508,900 |
| 2024/05/15 | 1,105 | 1,121 | 1,036 | 1,045 | -182 | -14.8% | 1,082,200 |
| 2024/05/14 | 1,219 | 1,228 | 1,210 | 1,227 | +7 | +0.6% | 189,400 |
| 2024/05/13 | 1,213 | 1,227 | 1,209 | 1,220 | +5 | +0.4% | 107,100 |
| 2024/05/10 | 1,224 | 1,231 | 1,210 | 1,215 | +1 | +0.1% | 105,700 |
| 2024/05/09 | 1,222 | 1,224 | 1,203 | 1,214 | -11 | -0.9% | 125,700 |
| 2024/05/08 | 1,250 | 1,260 | 1,218 | 1,225 | -25 | -2% | 179,000 |
| 2024/05/07 | 1,207 | 1,258 | 1,207 | 1,250 | +62 | +5.2% | 245,200 |
| 2024/05/02 | 1,187 | 1,213 | 1,180 | 1,188 | ±0 | ±0% | 160,100 |
| 2024/05/01 | 1,200 | 1,207 | 1,188 | 1,188 | -20 | -1.7% | 106,700 |
| 2024/04/30 | 1,225 | 1,237 | 1,201 | 1,208 | -8 | -0.7% | 163,300 |
| 2024/04/26 | 1,189 | 1,219 | 1,177 | 1,216 | +27 | +2.3% | 220,100 |
| 2024/04/25 | 1,211 | 1,217 | 1,187 | 1,189 | -22 | -1.8% | 109,800 |
| 2024/04/24 | 1,179 | 1,217 | 1,172 | 1,211 | +38 | +3.2% | 229,700 |
301～
350
件表示中 / 2389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 | 110,300円 | +1.6% | +31.6% | 3.54% | 13.59倍 | 1.30倍 |
|
プリントシール機シェア９割、アプリ有料会員で稼ぐ。ゲーム景品などキャラクター商品も展開 |
| 岡本工 | 476,000円 | +14.3% | +61.2% | 3.36% | 10.49倍 | 0.77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 |
| 小池工 | 143,800円 | -2.2% | -19.0% | 3.34% | 10.57倍 | 0.72倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 日 工 | 77,600円 | +3.7% | +0.9% | 4.38% | 14.24倍 | 0.86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 |
| 金銭機 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.37倍 | 0.84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
