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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/30 | 4,845 | 4,845 | 4,805 | 4,805 | -25 | -0.5% | 900 |
| 2025/07/29 | 4,830 | 4,830 | 4,830 | 4,830 | +70 | +1.5% | 200 |
| 2025/07/28 | 4,850 | 4,850 | 4,740 | 4,760 | -90 | -1.9% | 1,200 |
| 2025/07/25 | 4,850 | 4,850 | 4,850 | 4,850 | +20 | +0.4% | 500 |
| 2025/07/24 | 4,790 | 4,850 | 4,780 | 4,830 | +20 | +0.4% | 1,100 |
| 2025/07/23 | 4,750 | 4,880 | 4,750 | 4,810 | +80 | +1.7% | 2,000 |
| 2025/07/22 | 4,700 | 4,730 | 4,700 | 4,730 | +30 | +0.6% | 800 |
| 2025/07/18 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 500 |
| 2025/07/17 | 4,610 | 4,700 | 4,610 | 4,700 | +135 | +3% | 1,700 |
| 2025/07/16 | 4,605 | 4,615 | 4,565 | 4,565 | -30 | -0.7% | 500 |
| 2025/07/15 | 4,625 | 4,660 | 4,530 | 4,595 | -45 | -1% | 1,200 |
| 2025/07/14 | 4,600 | 4,670 | 4,600 | 4,640 | +50 | +1.1% | 2,100 |
| 2025/07/11 | 4,600 | 4,600 | 4,590 | 4,590 | +55 | +1.2% | 2,800 |
| 2025/07/10 | 4,535 | 4,550 | 4,520 | 4,535 | ±0 | ±0% | 1,400 |
| 2025/07/09 | 4,530 | 4,545 | 4,510 | 4,535 | +35 | +0.8% | 2,400 |
| 2025/07/08 | 4,455 | 4,530 | 4,440 | 4,500 | +65 | +1.5% | 1,700 |
| 2025/07/07 | 4,415 | 4,435 | 4,370 | 4,435 | +40 | +0.9% | 800 |
| 2025/07/04 | 4,395 | 4,395 | 4,395 | 4,395 | ±0 | ±0% | 400 |
| 2025/07/03 | 4,425 | 4,425 | 4,360 | 4,395 | -5 | -0.1% | 1,600 |
| 2025/07/02 | 4,435 | 4,435 | 4,400 | 4,400 | -45 | -1% | 500 |
| 2025/07/01 | 4,425 | 4,445 | 4,395 | 4,445 | +65 | +1.5% | 1,300 |
| 2025/06/30 | 4,400 | 4,400 | 4,375 | 4,380 | -20 | -0.5% | 900 |
| 2025/06/27 | 4,395 | 4,400 | 4,345 | 4,400 | +5 | +0.1% | 800 |
| 2025/06/26 | 4,390 | 4,395 | 4,375 | 4,395 | +5 | +0.1% | 500 |
| 2025/06/25 | 4,400 | 4,400 | 4,390 | 4,390 | +15 | +0.3% | 400 |
| 2025/06/24 | 4,380 | 4,380 | 4,330 | 4,375 | ±0 | ±0% | 900 |
| 2025/06/23 | 4,375 | 4,375 | 4,370 | 4,375 | +20 | +0.5% | 400 |
| 2025/06/20 | 4,365 | 4,365 | 4,235 | 4,355 | -5 | -0.1% | 1,300 |
| 2025/06/19 | 4,365 | 4,365 | 4,295 | 4,360 | +40 | +0.9% | 1,100 |
| 2025/06/18 | 4,265 | 4,320 | 4,230 | 4,320 | +55 | +1.3% | 1,000 |
| 2025/06/17 | 4,220 | 4,290 | 4,215 | 4,265 | +45 | +1.1% | 600 |
| 2025/06/16 | 4,215 | 4,220 | 4,155 | 4,220 | +5 | +0.1% | 800 |
| 2025/06/13 | 4,235 | 4,285 | 4,215 | 4,215 | -20 | -0.5% | 500 |
| 2025/06/12 | 4,250 | 4,250 | 4,180 | 4,235 | -15 | -0.4% | 1,000 |
| 2025/06/11 | 4,270 | 4,335 | 4,250 | 4,250 | -20 | -0.5% | 900 |
| 2025/06/10 | 4,385 | 4,385 | 4,255 | 4,270 | -115 | -2.6% | 2,100 |
| 2025/06/09 | 4,400 | 4,445 | 4,330 | 4,385 | -15 | -0.3% | 1,600 |
| 2025/06/06 | 4,145 | 4,485 | 4,145 | 4,400 | +255 | +6.2% | 13,800 |
| 2025/06/05 | 4,145 | 4,145 | 4,145 | 4,145 | ±0 | ±0% | 400 |
| 2025/06/04 | 4,145 | 4,145 | 4,145 | 4,145 | +5 | +0.1% | 200 |
| 2025/06/03 | 4,140 | 4,140 | 4,140 | 4,140 | -5 | -0.1% | 800 |
| 2025/06/02 | 4,085 | 4,145 | 4,085 | 4,145 | +60 | +1.5% | 500 |
| 2025/05/30 | 4,100 | 4,130 | 4,015 | 4,085 | +20 | +0.5% | 1,600 |
| 2025/05/29 | 4,100 | 4,140 | 4,065 | 4,065 | -35 | -0.9% | 900 |
| 2025/05/28 | 4,125 | 4,125 | 4,100 | 4,100 | ±0 | ±0% | 600 |
| 2025/05/27 | 4,100 | 4,100 | 4,050 | 4,100 | ±0 | ±0% | 600 |
| 2025/05/26 | 4,095 | 4,100 | 4,090 | 4,100 | -5 | -0.1% | 600 |
| 2025/05/23 | 4,120 | 4,125 | 4,050 | 4,105 | -15 | -0.4% | 1,400 |
1～
50
件表示中 / 3754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 | 483,500円 | +1.6% | +2.7% | 2.48% | 9.70倍 | 0.55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 |
| アセンテック | 167,300円 | +16.6% | +42.0% | 0.00% | 20.13倍 | 5.71倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 日邦産 | 264,400円 | +1.4% | -7.4% | 2.95% | 17.04倍 | 1.44倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| 東京産 | 81,600円 | -8.1% | +7.6% | 4.66% | 5.75倍 | 1.01倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| ナイス | 184,900円 | +7.0% | +2.2% | 3.89% | 7.33倍 | 0.39倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
市場注目の銘柄
チャート関連のコラム
