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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 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 | -4,735 | -73.1% | 18,000 |
| 2025/09/26 | 6,440 | 6,480 | 6,350 | 6,480 | +20 | +0.3% | 9,400 |
| 2025/09/25 | 6,400 | 6,460 | 6,330 | 6,460 | +30 | +0.5% | 1,600 |
| 2025/09/24 | 6,420 | 6,450 | 6,400 | 6,430 | +30 | +0.5% | 1,700 |
| 2025/09/22 | 6,410 | 6,450 | 6,320 | 6,400 | +90 | +1.4% | 1,800 |
| 2025/09/19 | 6,180 | 6,460 | 6,050 | 6,310 | +140 | +2.3% | 6,200 |
| 2025/09/18 | 6,210 | 6,240 | 6,100 | 6,170 | +30 | +0.5% | 1,600 |
| 2025/09/17 | 6,190 | 6,270 | 6,130 | 6,140 | -150 | -2.4% | 1,400 |
| 2025/09/16 | 5,990 | 6,600 | 5,990 | 6,290 | +390 | +6.6% | 6,200 |
| 2025/09/12 | 5,600 | 5,900 | 5,500 | 5,900 | +310 | +5.5% | 3,500 |
| 2025/09/11 | 5,590 | 5,590 | 5,550 | 5,590 | -10 | -0.2% | 400 |
| 2025/09/10 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 200 |
| 2025/09/09 | 5,600 | 5,600 | 5,600 | 5,600 | +20 | +0.4% | 400 |
| 2025/09/08 | 5,580 | 5,580 | 5,580 | 5,580 | +100 | +1.8% | 200 |
| 2025/09/05 | 5,450 | 5,480 | 5,390 | 5,480 | +30 | +0.6% | 1,600 |
| 2025/09/04 | 5,430 | 5,490 | 5,330 | 5,450 | -70 | -1.3% | 2,400 |
| 2025/09/03 | 5,670 | 5,670 | 5,500 | 5,520 | -150 | -2.6% | 2,200 |
| 2025/09/02 | 5,670 | 5,670 | 5,530 | 5,670 | -10 | -0.2% | 1,600 |
| 2025/09/01 | 5,500 | 5,680 | 5,500 | 5,680 | +180 | +3.3% | 2,000 |
| 2025/08/29 | 5,420 | 5,500 | 5,420 | 5,500 | +90 | +1.7% | 2,100 |
| 2025/08/28 | 5,420 | 5,420 | 5,350 | 5,410 | -10 | -0.2% | 1,000 |
| 2025/08/27 | 5,340 | 5,420 | 5,340 | 5,420 | +80 | +1.5% | 3,300 |
| 2025/08/26 | 5,330 | 5,340 | 5,330 | 5,340 | +10 | +0.2% | 400 |
| 2025/08/25 | 5,310 | 5,330 | 5,280 | 5,330 | +50 | +0.9% | 900 |
| 2025/08/22 | 5,310 | 5,330 | 5,280 | 5,280 | +30 | +0.6% | 1,000 |
| 2025/08/21 | 5,300 | 5,300 | 5,190 | 5,250 | ±0 | ±0% | 1,000 |
| 2025/08/20 | 5,130 | 5,430 | 5,090 | 5,250 | +130 | +2.5% | 4,600 |
| 2025/08/19 | 5,140 | 5,140 | 5,090 | 5,120 | -20 | -0.4% | 1,600 |
| 2025/08/18 | 5,140 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 2,000 |
| 2025/08/15 | 4,980 | 5,130 | 4,970 | 5,130 | +140 | +2.8% | 800 |
| 2025/08/14 | 5,130 | 5,130 | 4,960 | 4,990 | -140 | -2.7% | 1,600 |
| 2025/08/13 | 5,150 | 5,150 | 5,070 | 5,130 | -10 | -0.2% | 1,600 |
| 2025/08/12 | 5,150 | 5,150 | 4,920 | 5,140 | -10 | -0.2% | 7,800 |
| 2025/08/08 | 4,855 | 5,150 | 4,820 | 5,150 | +285 | +5.9% | 6,500 |
| 2025/08/07 | 4,850 | 4,865 | 4,800 | 4,865 | +50 | +1% | 1,600 |
| 2025/08/06 | 4,840 | 4,840 | 4,800 | 4,815 | -15 | -0.3% | 1,300 |
| 2025/08/05 | 4,870 | 4,875 | 4,830 | 4,830 | -5 | -0.1% | 2,000 |
| 2025/08/04 | 4,785 | 4,855 | 4,785 | 4,835 | ±0 | ±0% | 1,300 |
| 2025/08/01 | 4,835 | 4,835 | 4,835 | 4,835 | +15 | +0.3% | 800 |
| 2025/07/31 | 4,805 | 4,840 | 4,805 | 4,820 | +15 | +0.3% | 1,000 |
1～
50
件表示中 / 3802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 | 161,000円 | +1.6% | +2.7% | 1.86% | 12.93倍 | 0.73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 |
| 新光商 | 103,600円 | -7.3% | +73.0% | 1.21% | 41.42倍 | 0.58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 |
| ヨンキュウ | 257,800円 | +0.3% | +23.5% | 0.78% | 7.43倍 | 0.81倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| アルファパチェ | 314,500円 | +10.8% | +22.2% | 1.11% | 29.13倍 | 4.99倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 丸 文 | 107,800円 | -2.3% | -32.2% | 4.64% | 11.29倍 | 0.52倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
