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 |
|---|---|---|---|---|---|---|---|
| 2019/08/30 | 3,535 | 3,540 | 3,505 | 3,540 | +140 | +4.1% | 1,900 |
| 2019/08/29 | 3,360 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 400 |
| 2019/08/28 | 3,355 | 3,395 | 3,355 | 3,360 | -10 | -0.3% | 1,500 |
| 2019/08/27 | 3,360 | 3,415 | 3,360 | 3,370 | +10 | +0.3% | 600 |
| 2019/08/26 | 3,370 | 3,370 | 3,360 | 3,360 | -10 | -0.3% | 1,000 |
| 2019/08/23 | 3,390 | 3,400 | 3,370 | 3,370 | -25 | -0.7% | 600 |
| 2019/08/22 | 3,425 | 3,425 | 3,395 | 3,395 | -5 | -0.1% | 600 |
| 2019/08/21 | 3,390 | 3,400 | 3,385 | 3,400 | +15 | +0.4% | 400 |
| 2019/08/20 | 3,390 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 600 |
| 2019/08/19 | 3,410 | 3,410 | 3,400 | 3,400 | -30 | -0.9% | 600 |
| 2019/08/16 | 3,440 | 3,440 | 3,430 | 3,430 | -15 | -0.4% | 600 |
| 2019/08/15 | 3,445 | 3,470 | 3,445 | 3,445 | -25 | -0.7% | 900 |
| 2019/08/14 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
| 2019/08/13 | 3,470 | 3,470 | 3,470 | 3,470 | -10 | -0.3% | 200 |
| 2019/08/09 | 3,485 | 3,500 | 3,480 | 3,480 | - | - | 1,100 |
| 2019/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/07 | 3,500 | 3,530 | 3,480 | 3,505 | +5 | +0.1% | 900 |
| 2019/08/06 | 3,555 | 3,555 | 3,460 | 3,500 | -80 | -2.2% | 1,700 |
| 2019/08/05 | 3,600 | 3,600 | 3,570 | 3,580 | -20 | -0.6% | 800 |
| 2019/08/02 | 3,580 | 3,600 | 3,580 | 3,600 | +20 | +0.6% | 500 |
| 2019/08/01 | 3,590 | 3,605 | 3,580 | 3,580 | -40 | -1.1% | 1,400 |
| 2019/07/31 | 3,610 | 3,635 | 3,605 | 3,620 | ±0 | ±0% | 900 |
| 2019/07/30 | 3,650 | 3,650 | 3,615 | 3,620 | -30 | -0.8% | 1,000 |
| 2019/07/29 | 3,665 | 3,665 | 3,645 | 3,650 | -10 | -0.3% | 600 |
| 2019/07/26 | 3,660 | 3,660 | 3,630 | 3,660 | ±0 | ±0% | 500 |
| 2019/07/25 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 100 |
| 2019/07/24 | 3,615 | 3,660 | 3,615 | 3,660 | +55 | +1.5% | 500 |
| 2019/07/23 | 3,595 | 3,650 | 3,590 | 3,605 | ±0 | ±0% | 600 |
| 2019/07/22 | 3,600 | 3,655 | 3,600 | 3,605 | -20 | -0.6% | 1,900 |
| 2019/07/19 | 3,630 | 3,640 | 3,625 | 3,625 | +15 | +0.4% | 800 |
| 2019/07/18 | 3,615 | 3,625 | 3,600 | 3,610 | - | - | 1,000 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 3,635 | 3,635 | 3,610 | 3,610 | -30 | -0.8% | 600 |
| 2019/07/12 | 3,690 | 3,690 | 3,640 | 3,640 | -25 | -0.7% | 2,000 |
| 2019/07/11 | 3,695 | 3,695 | 3,660 | 3,665 | +15 | +0.4% | 4,600 |
| 2019/07/10 | 3,630 | 3,660 | 3,610 | 3,650 | +35 | +1% | 4,300 |
| 2019/07/09 | 3,645 | 3,650 | 3,615 | 3,615 | -5 | -0.1% | 300 |
| 2019/07/08 | 3,610 | 3,650 | 3,605 | 3,620 | -15 | -0.4% | 1,000 |
| 2019/07/05 | 3,630 | 3,650 | 3,630 | 3,635 | +5 | +0.1% | 700 |
| 2019/07/04 | 3,630 | 3,630 | 3,630 | 3,630 | -5 | -0.1% | 600 |
| 2019/07/03 | 3,650 | 3,670 | 3,635 | 3,635 | -25 | -0.7% | 900 |
| 2019/07/02 | 3,670 | 3,670 | 3,660 | 3,660 | -20 | -0.5% | 1,900 |
| 2019/07/01 | 3,710 | 3,710 | 3,680 | 3,680 | -15 | -0.4% | 1,200 |
| 2019/06/28 | 3,690 | 3,705 | 3,680 | 3,695 | -5 | -0.1% | 1,200 |
| 2019/06/27 | 3,700 | 3,700 | 3,700 | 3,700 | +5 | +0.1% | 100 |
| 2019/06/26 | 3,690 | 3,695 | 3,690 | 3,695 | - | - | 200 |
| 2019/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/24 | 3,700 | 3,700 | 3,695 | 3,695 | -5 | -0.1% | 200 |
| 2019/06/21 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2019/06/20 | 3,680 | 3,705 | 3,670 | 3,700 | -5 | -0.1% | 1,300 |
1451～
1500
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 | 485,000円 | +1.6% | +2.7% | 2.47% | 9.73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 | 205,100円 | +2.3% | -4.9% | 4.39% | 7.71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 | 261,600円 | +1.4% | -7.4% | 2.98% | 16.89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 | 185,500円 | +7.0% | +2.2% | 3.88% | 7.35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
