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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,975 | 4,095 | 3,975 | 4,095 | +100 | +2.5% | 800 |
| 2025/03/06 | 4,015 | 4,025 | 3,995 | 3,995 | -20 | -0.5% | 500 |
| 2025/03/05 | 4,010 | 4,015 | 3,950 | 4,015 | -15 | -0.4% | 800 |
| 2025/03/04 | 4,050 | 4,055 | 3,995 | 4,030 | - | - | 500 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 4,000 | 4,000 | 3,995 | 4,000 | -20 | -0.5% | 1,800 |
| 2025/02/27 | 4,000 | 4,020 | 4,000 | 4,020 | +65 | +1.6% | 400 |
| 2025/02/26 | 3,980 | 4,010 | 3,955 | 3,955 | -105 | -2.6% | 2,200 |
| 2025/02/25 | 4,070 | 4,100 | 4,000 | 4,060 | +60 | +1.5% | 1,200 |
| 2025/02/21 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 100 |
| 2025/02/20 | 3,960 | 4,000 | 3,960 | 4,000 | +25 | +0.6% | 500 |
| 2025/02/19 | 3,980 | 3,980 | 3,975 | 3,975 | -25 | -0.6% | 300 |
| 2025/02/18 | 3,940 | 4,080 | 3,940 | 4,000 | +60 | +1.5% | 1,800 |
| 2025/02/17 | 4,000 | 4,000 | 3,940 | 3,940 | -75 | -1.9% | 500 |
| 2025/02/14 | 3,965 | 4,015 | 3,950 | 4,015 | +10 | +0.2% | 800 |
| 2025/02/13 | 4,045 | 4,060 | 4,000 | 4,005 | -35 | -0.9% | 1,800 |
| 2025/02/12 | 4,145 | 4,150 | 4,040 | 4,040 | -85 | -2.1% | 1,400 |
| 2025/02/10 | 4,090 | 4,125 | 4,070 | 4,125 | +70 | +1.7% | 2,700 |
| 2025/02/07 | 4,040 | 4,100 | 3,990 | 4,055 | +15 | +0.4% | 2,700 |
| 2025/02/06 | 4,090 | 4,090 | 4,015 | 4,040 | -35 | -0.9% | 800 |
| 2025/02/05 | 4,000 | 4,075 | 3,940 | 4,075 | +55 | +1.4% | 2,700 |
| 2025/02/04 | 3,945 | 4,020 | 3,940 | 4,020 | +85 | +2.2% | 1,300 |
| 2025/02/03 | 3,930 | 3,935 | 3,930 | 3,935 | +5 | +0.1% | 400 |
| 2025/01/31 | 3,890 | 3,930 | 3,860 | 3,930 | +30 | +0.8% | 2,200 |
| 2025/01/30 | 3,895 | 3,910 | 3,895 | 3,900 | +10 | +0.3% | 2,400 |
| 2025/01/29 | 3,890 | 3,890 | 3,885 | 3,890 | ±0 | ±0% | 400 |
| 2025/01/28 | 3,885 | 3,890 | 3,880 | 3,890 | +5 | +0.1% | 1,000 |
| 2025/01/27 | 3,815 | 3,920 | 3,815 | 3,885 | +70 | +1.8% | 2,400 |
| 2025/01/24 | 3,815 | 3,820 | 3,815 | 3,815 | +15 | +0.4% | 400 |
| 2025/01/23 | 3,825 | 3,825 | 3,800 | 3,800 | -10 | -0.3% | 200 |
| 2025/01/22 | 3,720 | 3,810 | 3,720 | 3,810 | +100 | +2.7% | 800 |
| 2025/01/21 | 3,730 | 3,730 | 3,710 | 3,710 | -20 | -0.5% | 600 |
| 2025/01/20 | 3,730 | 3,730 | 3,730 | 3,730 | +15 | +0.4% | 200 |
| 2025/01/17 | 3,760 | 3,760 | 3,715 | 3,715 | -25 | -0.7% | 200 |
| 2025/01/16 | 3,795 | 3,800 | 3,740 | 3,740 | +5 | +0.1% | 900 |
| 2025/01/15 | 3,780 | 3,780 | 3,735 | 3,735 | -45 | -1.2% | 200 |
| 2025/01/14 | 3,710 | 3,780 | 3,710 | 3,780 | ±0 | ±0% | 800 |
| 2025/01/10 | 3,750 | 3,780 | 3,745 | 3,780 | +30 | +0.8% | 400 |
| 2025/01/09 | 3,750 | 3,750 | 3,750 | 3,750 | -20 | -0.5% | 100 |
| 2025/01/08 | 3,840 | 3,840 | 3,770 | 3,770 | -20 | -0.5% | 200 |
| 2025/01/07 | 3,810 | 3,835 | 3,790 | 3,790 | -10 | -0.3% | 900 |
| 2025/01/06 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 500 |
| 2024/12/30 | 3,770 | 3,785 | 3,770 | 3,780 | +30 | +0.8% | 1,300 |
| 2024/12/27 | 3,715 | 3,750 | 3,660 | 3,750 | +45 | +1.2% | 800 |
| 2024/12/26 | 3,720 | 3,775 | 3,695 | 3,705 | - | - | 800 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 3,675 | 3,675 | 3,675 | 3,675 | - | - | 100 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 3,730 | 3,785 | 3,710 | 3,710 | -55 | -1.5% | 900 |
101～
150
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
