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 |
|---|---|---|---|---|---|---|---|
| 2020/01/31 | 3,800 | 3,810 | 3,800 | 3,810 | +10 | +0.3% | 800 |
| 2020/01/30 | 3,820 | 3,820 | 3,800 | 3,800 | -5 | -0.1% | 400 |
| 2020/01/29 | 3,765 | 3,805 | 3,765 | 3,805 | +15 | +0.4% | 1,100 |
| 2020/01/28 | 3,790 | 3,795 | 3,780 | 3,790 | +5 | +0.1% | 500 |
| 2020/01/27 | 3,760 | 3,790 | 3,750 | 3,785 | -45 | -1.2% | 600 |
| 2020/01/24 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 100 |
| 2020/01/23 | 3,775 | 3,830 | 3,760 | 3,830 | +90 | +2.4% | 1,400 |
| 2020/01/22 | 3,720 | 3,780 | 3,720 | 3,740 | +20 | +0.5% | 1,500 |
| 2020/01/21 | 3,750 | 3,760 | 3,720 | 3,720 | -60 | -1.6% | 400 |
| 2020/01/20 | 3,780 | 3,800 | 3,750 | 3,780 | ±0 | ±0% | 2,200 |
| 2020/01/17 | 3,750 | 3,780 | 3,745 | 3,780 | +30 | +0.8% | 500 |
| 2020/01/16 | 3,740 | 3,795 | 3,740 | 3,750 | -45 | -1.2% | 500 |
| 2020/01/15 | 3,820 | 3,820 | 3,750 | 3,795 | ±0 | ±0% | 2,600 |
| 2020/01/14 | 3,795 | 3,795 | 3,795 | 3,795 | ±0 | ±0% | 100 |
| 2020/01/10 | 3,805 | 3,805 | 3,760 | 3,795 | - | - | 600 |
| 2020/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/08 | 3,800 | 3,810 | 3,780 | 3,780 | -20 | -0.5% | 1,000 |
| 2020/01/07 | 3,800 | 3,800 | 3,795 | 3,800 | -10 | -0.3% | 2,600 |
| 2020/01/06 | 3,790 | 3,810 | 3,790 | 3,810 | +10 | +0.3% | 1,900 |
| 2019/12/30 | 3,800 | 3,800 | 3,785 | 3,800 | +15 | +0.4% | 3,000 |
| 2019/12/27 | 3,775 | 3,785 | 3,760 | 3,785 | +10 | +0.3% | 900 |
| 2019/12/26 | 3,775 | 3,785 | 3,775 | 3,775 | -15 | -0.4% | 600 |
| 2019/12/25 | 3,765 | 3,800 | 3,760 | 3,790 | +55 | +1.5% | 3,200 |
| 2019/12/24 | 3,700 | 3,745 | 3,700 | 3,735 | +5 | +0.1% | 900 |
| 2019/12/23 | 3,735 | 3,750 | 3,720 | 3,730 | -20 | -0.5% | 1,600 |
| 2019/12/20 | 3,730 | 3,750 | 3,685 | 3,750 | +10 | +0.3% | 3,300 |
| 2019/12/19 | 3,720 | 3,765 | 3,705 | 3,740 | +40 | +1.1% | 2,200 |
| 2019/12/18 | 3,740 | 3,740 | 3,700 | 3,700 | +10 | +0.3% | 400 |
| 2019/12/17 | 3,685 | 3,720 | 3,670 | 3,690 | +5 | +0.1% | 2,700 |
| 2019/12/16 | 3,675 | 3,710 | 3,675 | 3,685 | -10 | -0.3% | 1,700 |
| 2019/12/13 | 3,695 | 3,700 | 3,695 | 3,695 | ±0 | ±0% | 800 |
| 2019/12/12 | 3,695 | 3,695 | 3,670 | 3,695 | ±0 | ±0% | 500 |
| 2019/12/11 | 3,705 | 3,710 | 3,695 | 3,695 | ±0 | ±0% | 1,700 |
| 2019/12/10 | 3,675 | 3,720 | 3,675 | 3,695 | ±0 | ±0% | 1,800 |
| 2019/12/09 | 3,695 | 3,695 | 3,695 | 3,695 | +10 | +0.3% | 100 |
| 2019/12/06 | 3,630 | 3,700 | 3,615 | 3,685 | +55 | +1.5% | 3,100 |
| 2019/12/05 | 3,630 | 3,630 | 3,630 | 3,630 | +10 | +0.3% | 200 |
| 2019/12/04 | 3,595 | 3,630 | 3,595 | 3,620 | -10 | -0.3% | 700 |
| 2019/12/03 | 3,620 | 3,630 | 3,620 | 3,630 | -10 | -0.3% | 200 |
| 2019/12/02 | 3,615 | 3,640 | 3,615 | 3,640 | ±0 | ±0% | 200 |
| 2019/11/29 | 3,640 | 3,705 | 3,630 | 3,640 | +70 | +2% | 5,500 |
| 2019/11/28 | 3,600 | 3,600 | 3,570 | 3,570 | +10 | +0.3% | 1,700 |
| 2019/11/27 | 3,575 | 3,580 | 3,560 | 3,560 | -5 | -0.1% | 800 |
| 2019/11/26 | 3,565 | 3,575 | 3,565 | 3,565 | +20 | +0.6% | 400 |
| 2019/11/25 | 3,535 | 3,590 | 3,535 | 3,545 | +15 | +0.4% | 1,700 |
| 2019/11/22 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2019/11/21 | 3,510 | 3,530 | 3,510 | 3,530 | +30 | +0.9% | 300 |
| 2019/11/20 | 3,490 | 3,505 | 3,490 | 3,500 | +10 | +0.3% | 1,300 |
| 2019/11/19 | 3,480 | 3,495 | 3,480 | 3,490 | -15 | -0.4% | 700 |
| 2019/11/18 | 3,505 | 3,505 | 3,505 | 3,505 | -25 | -0.7% | 200 |
1351～
1400
件表示中 / 3758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 | 486,500円 | +1.6% | +2.7% | 2.47% | 9.76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 |
| 日電計 | 205,500円 | +2.3% | -4.9% | 4.38% | 7.73倍 | 0.78倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 日邦産 | 261,800円 | +1.4% | -7.4% | 2.98% | 16.90倍 | 1.43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 |
| 木徳神糧 | 279,100円 | +38.7% | +65.0% | 1.07% | 8.16倍 | 1.52倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナイス | 183,700円 | +7.0% | +2.2% | 3.92% | 7.28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
