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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 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 |
| 2024/04/23 | 1,190 | 1,208 | 1,167 | 1,173 | ±0 | ±0% | 570,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,160 | 1,173 | -89 | -7.1% | 977,700 |
| 2024/04/19 | 1,274 | 1,292 | 1,252 | 1,262 | -15 | -1.2% | 148,600 |
| 2024/04/18 | 1,260 | 1,288 | 1,260 | 1,277 | +17 | +1.3% | 115,800 |
| 2024/04/17 | 1,270 | 1,270 | 1,243 | 1,260 | +4 | +0.3% | 154,700 |
| 2024/04/16 | 1,290 | 1,291 | 1,255 | 1,256 | -49 | -3.8% | 163,600 |
| 2024/04/15 | 1,301 | 1,325 | 1,295 | 1,305 | -13 | -1% | 145,000 |
| 2024/04/12 | 1,283 | 1,319 | 1,283 | 1,318 | +53 | +4.2% | 233,400 |
| 2024/04/11 | 1,245 | 1,268 | 1,243 | 1,265 | +7 | +0.6% | 129,200 |
| 2024/04/10 | 1,255 | 1,266 | 1,255 | 1,258 | -1 | -0.1% | 70,600 |
| 2024/04/09 | 1,247 | 1,262 | 1,241 | 1,259 | +11 | +0.9% | 101,200 |
| 2024/04/08 | 1,245 | 1,263 | 1,238 | 1,248 | +3 | +0.2% | 159,100 |
| 2024/04/05 | 1,223 | 1,263 | 1,223 | 1,245 | +17 | +1.4% | 244,800 |
| 2024/04/04 | 1,247 | 1,247 | 1,222 | 1,228 | -14 | -1.1% | 169,400 |
| 2024/04/03 | 1,224 | 1,249 | 1,220 | 1,242 | -2 | -0.2% | 165,900 |
| 2024/04/02 | 1,254 | 1,260 | 1,237 | 1,244 | -17 | -1.3% | 177,900 |
| 2024/04/01 | 1,284 | 1,284 | 1,253 | 1,261 | -25 | -1.9% | 200,100 |
| 2024/03/29 | 1,270 | 1,288 | 1,261 | 1,286 | +25 | +2% | 246,300 |
| 2024/03/28 | 1,228 | 1,270 | 1,227 | 1,261 | +6 | +0.5% | 551,900 |
| 2024/03/27 | 1,251 | 1,261 | 1,237 | 1,255 | +31 | +2.5% | 568,900 |
| 2024/03/26 | 1,222 | 1,235 | 1,215 | 1,224 | -8 | -0.6% | 320,000 |
| 2024/03/25 | 1,240 | 1,259 | 1,229 | 1,232 | -8 | -0.6% | 385,400 |
| 2024/03/22 | 1,225 | 1,244 | 1,215 | 1,240 | +35 | +2.9% | 319,700 |
| 2024/03/21 | 1,207 | 1,217 | 1,199 | 1,205 | +12 | +1% | 303,000 |
| 2024/03/19 | 1,185 | 1,195 | 1,177 | 1,193 | +2 | +0.2% | 302,200 |
| 2024/03/18 | 1,193 | 1,196 | 1,186 | 1,191 | +8 | +0.7% | 167,300 |
| 2024/03/15 | 1,193 | 1,196 | 1,180 | 1,183 | -9 | -0.8% | 204,300 |
| 2024/03/14 | 1,183 | 1,193 | 1,175 | 1,192 | +5 | +0.4% | 238,200 |
| 2024/03/13 | 1,208 | 1,218 | 1,187 | 1,187 | -25 | -2.1% | 253,400 |
| 2024/03/12 | 1,189 | 1,223 | 1,180 | 1,212 | +20 | +1.7% | 307,200 |
301～
350
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
