ユアサ・フナショクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 1,616 | 1,636 | 1,611 | 1,620 | +11 | +0.7% | 3,000 |
| 2025/12/08 | 1,697 | 1,698 | 1,590 | 1,609 | -56 | -3.4% | 6,500 |
| 2025/12/05 | 1,669 | 1,669 | 1,638 | 1,665 | -4 | -0.2% | 2,000 |
| 2025/12/04 | 1,682 | 1,682 | 1,631 | 1,669 | -5 | -0.3% | 2,100 |
| 2025/12/03 | 1,680 | 1,699 | 1,650 | 1,674 | +11 | +0.7% | 3,000 |
| 2025/12/02 | 1,722 | 1,722 | 1,660 | 1,663 | -41 | -2.4% | 1,300 |
| 2025/12/01 | 1,736 | 1,736 | 1,704 | 1,704 | ±0 | ±0% | 2,700 |
| 2025/11/28 | 1,701 | 1,705 | 1,699 | 1,704 | -14 | -0.8% | 1,400 |
| 2025/11/27 | 1,672 | 1,718 | 1,651 | 1,718 | +46 | +2.8% | 1,800 |
| 2025/11/26 | 1,640 | 1,672 | 1,635 | 1,672 | +3 | +0.2% | 1,100 |
| 2025/11/25 | 1,630 | 1,669 | 1,611 | 1,669 | +66 | +4.1% | 2,200 |
| 2025/11/21 | 1,636 | 1,636 | 1,603 | 1,603 | -23 | -1.4% | 700 |
| 2025/11/20 | 1,656 | 1,656 | 1,626 | 1,626 | -19 | -1.2% | 1,300 |
| 2025/11/19 | 1,660 | 1,660 | 1,581 | 1,645 | -15 | -0.9% | 3,900 |
| 2025/11/18 | 1,710 | 1,710 | 1,660 | 1,660 | -34 | -2% | 900 |
| 2025/11/17 | 1,722 | 1,743 | 1,619 | 1,694 | -28 | -1.6% | 14,100 |
| 2025/11/14 | 1,700 | 1,722 | 1,700 | 1,722 | +26 | +1.5% | 1,200 |
| 2025/11/13 | 1,684 | 1,718 | 1,681 | 1,696 | ±0 | ±0% | 800 |
| 2025/11/12 | 1,675 | 1,720 | 1,656 | 1,696 | +21 | +1.3% | 8,600 |
| 2025/11/11 | 1,634 | 1,700 | 1,602 | 1,675 | +41 | +2.5% | 9,000 |
| 2025/11/10 | 1,636 | 1,636 | 1,634 | 1,634 | +38 | +2.4% | 200 |
| 2025/11/07 | 1,565 | 1,615 | 1,565 | 1,596 | -49 | -3% | 5,700 |
| 2025/11/06 | 1,616 | 1,656 | 1,616 | 1,645 | +16 | +1% | 1,000 |
| 2025/11/05 | 1,660 | 1,660 | 1,595 | 1,629 | -24 | -1.5% | 4,400 |
| 2025/11/04 | 1,649 | 1,669 | 1,645 | 1,653 | +1 | +0.1% | 1,800 |
| 2025/10/31 | 1,691 | 1,714 | 1,641 | 1,652 | -39 | -2.3% | 5,500 |
| 2025/10/30 | 1,641 | 1,691 | 1,641 | 1,691 | +22 | +1.3% | 7,300 |
| 2025/10/29 | 1,678 | 1,694 | 1,646 | 1,669 | -20 | -1.2% | 3,600 |
| 2025/10/28 | 1,639 | 1,698 | 1,633 | 1,689 | +18 | +1.1% | 3,800 |
| 2025/10/27 | 1,611 | 1,720 | 1,611 | 1,671 | +67 | +4.2% | 8,200 |
| 2025/10/24 | 1,582 | 1,605 | 1,581 | 1,604 | +13 | +0.8% | 2,700 |
| 2025/10/23 | 1,587 | 1,600 | 1,582 | 1,591 | +2 | +0.1% | 2,700 |
| 2025/10/22 | 1,585 | 1,598 | 1,568 | 1,589 | -10 | -0.6% | 5,200 |
| 2025/10/21 | 1,565 | 1,599 | 1,530 | 1,599 | +17 | +1.1% | 7,400 |
| 2025/10/20 | 1,531 | 1,610 | 1,531 | 1,582 | +62 | +4.1% | 6,300 |
| 2025/10/17 | 1,530 | 1,579 | 1,516 | 1,520 | -37 | -2.4% | 4,900 |
| 2025/10/16 | 1,603 | 1,614 | 1,540 | 1,557 | -46 | -2.9% | 10,000 |
| 2025/10/15 | 1,610 | 1,648 | 1,603 | 1,603 | -7 | -0.4% | 4,300 |
| 2025/10/14 | 1,685 | 1,700 | 1,600 | 1,610 | -78 | -4.6% | 11,200 |
| 2025/10/10 | 1,683 | 1,692 | 1,640 | 1,688 | -11 | -0.6% | 3,700 |
| 2025/10/09 | 1,740 | 1,754 | 1,699 | 1,699 | -59 | -3.4% | 4,900 |
| 2025/10/08 | 1,724 | 1,769 | 1,710 | 1,758 | +18 | +1% | 7,400 |
| 2025/10/07 | 1,697 | 1,740 | 1,684 | 1,740 | +15 | +0.9% | 11,400 |
| 2025/10/06 | 1,695 | 1,770 | 1,695 | 1,725 | +26 | +1.5% | 6,900 |
| 2025/10/03 | 1,632 | 1,701 | 1,630 | 1,699 | +48 | +2.9% | 5,700 |
| 2025/10/02 | 1,656 | 1,661 | 1,615 | 1,651 | -39 | -2.3% | 6,600 |
| 2025/10/01 | 1,780 | 1,780 | 1,690 | 1,690 | -54 | -3.1% | 10,200 |
| 2025/09/30 | 1,745 | 1,745 | 1,685 | 1,744 | -1 | -0.1% | 5,300 |
| 2025/09/29 | 1,630 | 1,990 | 1,620 | 1,745 | +125 | +7.7% | 18,000 |
| 2025/09/26 | 1,610 | 1,620 | 1,587.5 | 1,620 | +5 | +0.3% | 37,600 |
1～
50
件表示中 / 3840件
類似銘柄と比較する
現在ご覧いただいている「ユアサフナ」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 |
|---|---|---|---|---|---|---|---|---|
| ユアサフナ | 162,000円 | +1.6% | +2.7% | 1.85% | 13.01倍 | 0.70倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| リックス | 371,500円 | +4.2% | -2.8% | 3.93% | 10.57倍 | 1.13倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| 新光商 | 103,500円 | -7.3% | +73.0% | 1.21% | 40.46倍 | 0.57倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 三共興 | 68,600円 | -0.4% | -20.4% | 3.94% | 12.77倍 | 0.50倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 杉本商 | 136,800円 | +4.7% | +1.9% | 3.95% | 12.36倍 | 0.71倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
