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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,125 | 4,125 | 4,120 | 4,120 | - | - | 600 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 4,120 | 4,125 | 4,065 | 4,125 | +5 | +0.1% | 1,100 |
| 2025/05/19 | 4,150 | 4,150 | 4,120 | 4,120 | -65 | -1.6% | 800 |
| 2025/05/16 | 4,155 | 4,190 | 4,120 | 4,185 | -30 | -0.7% | 900 |
| 2025/05/15 | 4,240 | 4,240 | 4,150 | 4,215 | -25 | -0.6% | 2,400 |
| 2025/05/14 | 4,185 | 4,250 | 4,155 | 4,240 | +55 | +1.3% | 4,800 |
| 2025/05/13 | 4,300 | 4,300 | 4,185 | 4,185 | -115 | -2.7% | 3,000 |
| 2025/05/12 | 4,225 | 4,300 | 4,220 | 4,300 | +95 | +2.3% | 5,600 |
| 2025/05/09 | 4,165 | 4,220 | 4,160 | 4,205 | +90 | +2.2% | 4,400 |
| 2025/05/08 | 4,135 | 4,135 | 4,115 | 4,115 | -50 | -1.2% | 200 |
| 2025/05/07 | 4,100 | 4,215 | 4,075 | 4,165 | +55 | +1.3% | 4,500 |
| 2025/05/02 | 4,115 | 4,115 | 4,060 | 4,110 | ±0 | ±0% | 400 |
| 2025/05/01 | 4,110 | 4,130 | 4,065 | 4,110 | +35 | +0.9% | 1,400 |
| 2025/04/30 | 4,135 | 4,135 | 4,055 | 4,075 | -55 | -1.3% | 1,400 |
| 2025/04/28 | 4,060 | 4,130 | 4,050 | 4,130 | ±0 | ±0% | 800 |
| 2025/04/25 | 4,080 | 4,140 | 4,080 | 4,130 | +50 | +1.2% | 700 |
| 2025/04/24 | 4,260 | 4,260 | 4,075 | 4,080 | -185 | -4.3% | 1,900 |
| 2025/04/23 | 4,150 | 4,310 | 4,150 | 4,265 | +115 | +2.8% | 10,200 |
| 2025/04/22 | 4,040 | 4,150 | 3,930 | 4,150 | +100 | +2.5% | 2,300 |
| 2025/04/21 | 3,900 | 4,050 | 3,900 | 4,050 | +150 | +3.8% | 1,000 |
| 2025/04/18 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 200 |
| 2025/04/17 | 3,900 | 3,900 | 3,900 | 3,900 | +25 | +0.6% | 100 |
| 2025/04/16 | 3,875 | 3,875 | 3,875 | 3,875 | - | - | 100 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 3,930 | 3,945 | 3,880 | 3,940 | +15 | +0.4% | 600 |
| 2025/04/11 | 3,960 | 3,965 | 3,925 | 3,925 | +35 | +0.9% | 1,000 |
| 2025/04/10 | 3,960 | 3,960 | 3,890 | 3,890 | -30 | -0.8% | 200 |
| 2025/04/09 | 3,920 | 3,920 | 3,920 | 3,920 | +50 | +1.3% | 200 |
| 2025/04/08 | 3,880 | 3,880 | 3,800 | 3,870 | -80 | -2% | 400 |
| 2025/04/07 | 3,695 | 3,970 | 3,640 | 3,950 | +100 | +2.6% | 5,300 |
| 2025/04/04 | 3,910 | 3,925 | 3,850 | 3,850 | -75 | -1.9% | 1,300 |
| 2025/04/03 | 3,990 | 3,995 | 3,925 | 3,925 | -65 | -1.6% | 600 |
| 2025/04/02 | 4,040 | 4,040 | 3,990 | 3,990 | -60 | -1.5% | 200 |
| 2025/04/01 | 4,110 | 4,110 | 4,050 | 4,050 | -25 | -0.6% | 900 |
| 2025/03/31 | 4,035 | 4,100 | 4,035 | 4,075 | -5 | -0.1% | 1,300 |
| 2025/03/28 | 4,000 | 4,090 | 3,955 | 4,080 | -60 | -1.4% | 1,100 |
| 2025/03/27 | 4,075 | 4,150 | 4,075 | 4,140 | +70 | +1.7% | 1,200 |
| 2025/03/26 | 4,035 | 4,115 | 4,035 | 4,070 | ±0 | ±0% | 600 |
| 2025/03/25 | 4,105 | 4,105 | 4,070 | 4,070 | -40 | -1% | 200 |
| 2025/03/24 | 4,090 | 4,110 | 4,070 | 4,110 | +5 | +0.1% | 800 |
| 2025/03/21 | 4,140 | 4,140 | 4,070 | 4,105 | -25 | -0.6% | 500 |
| 2025/03/19 | 4,145 | 4,145 | 4,130 | 4,130 | -15 | -0.4% | 500 |
| 2025/03/18 | 4,140 | 4,145 | 4,140 | 4,145 | +15 | +0.4% | 400 |
| 2025/03/17 | 4,050 | 4,150 | 4,050 | 4,130 | +35 | +0.9% | 1,100 |
| 2025/03/14 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 200 |
| 2025/03/13 | 4,085 | 4,100 | 4,085 | 4,095 | +10 | +0.2% | 600 |
| 2025/03/12 | 4,085 | 4,085 | 4,085 | 4,085 | ±0 | ±0% | 100 |
| 2025/03/11 | 4,100 | 4,150 | 4,085 | 4,085 | - | - | 2,200 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
