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 |
|---|---|---|---|---|---|---|---|
| 2018/10/31 | 3,440 | 3,550 | 3,440 | 3,550 | +135 | +4% | 1,900 |
| 2018/10/30 | 3,455 | 3,455 | 3,405 | 3,415 | -25 | -0.7% | 2,100 |
| 2018/10/29 | 3,465 | 3,465 | 3,440 | 3,440 | -25 | -0.7% | 300 |
| 2018/10/26 | 3,415 | 3,465 | 3,415 | 3,465 | +30 | +0.9% | 700 |
| 2018/10/25 | 3,405 | 3,460 | 3,405 | 3,435 | -35 | -1% | 2,600 |
| 2018/10/24 | 3,490 | 3,490 | 3,405 | 3,470 | +10 | +0.3% | 2,700 |
| 2018/10/23 | 3,450 | 3,480 | 3,450 | 3,460 | +5 | +0.1% | 600 |
| 2018/10/22 | 3,460 | 3,470 | 3,435 | 3,455 | +15 | +0.4% | 1,700 |
| 2018/10/19 | 3,440 | 3,440 | 3,440 | 3,440 | -10 | -0.3% | 100 |
| 2018/10/18 | 3,405 | 3,450 | 3,405 | 3,450 | +35 | +1% | 800 |
| 2018/10/17 | 3,415 | 3,455 | 3,410 | 3,415 | -10 | -0.3% | 3,800 |
| 2018/10/16 | 3,425 | 3,465 | 3,405 | 3,425 | -40 | -1.2% | 1,500 |
| 2018/10/15 | 3,440 | 3,470 | 3,425 | 3,465 | ±0 | ±0% | 1,300 |
| 2018/10/12 | 3,400 | 3,490 | 3,400 | 3,465 | +45 | +1.3% | 3,200 |
| 2018/10/11 | 3,440 | 3,465 | 3,400 | 3,420 | -70 | -2% | 2,800 |
| 2018/10/10 | 3,505 | 3,505 | 3,430 | 3,490 | -15 | -0.4% | 1,300 |
| 2018/10/09 | 3,560 | 3,560 | 3,490 | 3,505 | -70 | -2% | 1,500 |
| 2018/10/05 | 3,600 | 3,600 | 3,535 | 3,575 | -30 | -0.8% | 1,400 |
| 2018/10/04 | 3,510 | 3,605 | 3,510 | 3,605 | +75 | +2.1% | 3,300 |
| 2018/10/03 | 3,545 | 3,610 | 3,530 | 3,530 | -45 | -1.3% | 3,800 |
| 2018/10/02 | 3,600 | 3,605 | 3,575 | 3,575 | -20 | -0.6% | 1,800 |
| 2018/10/01 | 3,650 | 3,655 | 3,585 | 3,595 | -20 | -0.6% | 3,900 |
| 2018/09/28 | 3,590 | 3,660 | 3,590 | 3,615 | +10 | +0.3% | 900 |
| 2018/09/27 | 3,590 | 3,610 | 3,590 | 3,605 | +35 | +1% | 800 |
| 2018/09/26 | 3,570 | 3,570 | 3,570 | 3,570 | +5 | +0.1% | 300 |
| 2018/09/25 | 3,695 | 3,765 | 3,560 | 3,565 | +5 | +0.1% | 12,300 |
| 2018/09/21 | 3,540 | 3,560 | 3,540 | 3,560 | +20 | +0.6% | 1,100 |
| 2018/09/20 | 3,550 | 3,555 | 3,540 | 3,540 | -25 | -0.7% | 1,200 |
| 2018/09/19 | 3,600 | 3,600 | 3,545 | 3,565 | -35 | -1% | 2,200 |
| 2018/09/18 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 200 |
| 2018/09/14 | 3,615 | 3,620 | 3,595 | 3,600 | -20 | -0.6% | 1,200 |
| 2018/09/13 | 3,620 | 3,620 | 3,565 | 3,620 | +35 | +1% | 1,700 |
| 2018/09/12 | 3,620 | 3,635 | 3,585 | 3,585 | -50 | -1.4% | 800 |
| 2018/09/11 | 3,675 | 3,675 | 3,635 | 3,635 | -40 | -1.1% | 400 |
| 2018/09/10 | 3,670 | 3,675 | 3,670 | 3,675 | +35 | +1% | 600 |
| 2018/09/07 | 3,690 | 3,690 | 3,640 | 3,640 | -50 | -1.4% | 500 |
| 2018/09/06 | 3,680 | 3,690 | 3,645 | 3,690 | +10 | +0.3% | 2,000 |
| 2018/09/05 | 3,705 | 3,705 | 3,660 | 3,680 | -25 | -0.7% | 1,000 |
| 2018/09/04 | 3,700 | 3,730 | 3,700 | 3,705 | +5 | +0.1% | 1,800 |
| 2018/09/03 | 3,700 | 3,700 | 3,680 | 3,700 | ±0 | ±0% | 1,000 |
| 2018/08/31 | 3,700 | 3,700 | 3,690 | 3,700 | +20 | +0.5% | 1,000 |
| 2018/08/30 | 3,655 | 3,680 | 3,655 | 3,680 | +30 | +0.8% | 1,700 |
| 2018/08/29 | 3,665 | 3,665 | 3,625 | 3,650 | -15 | -0.4% | 400 |
| 2018/08/28 | 3,630 | 3,665 | 3,615 | 3,665 | +35 | +1% | 2,300 |
| 2018/08/27 | 3,600 | 3,630 | 3,600 | 3,630 | ±0 | ±0% | 700 |
| 2018/08/24 | 3,620 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 1,100 |
| 2018/08/23 | 3,605 | 3,620 | 3,600 | 3,600 | -30 | -0.8% | 500 |
| 2018/08/22 | 3,615 | 3,630 | 3,605 | 3,630 | +10 | +0.3% | 2,700 |
| 2018/08/21 | 3,615 | 3,620 | 3,575 | 3,620 | ±0 | ±0% | 1,800 |
| 2018/08/20 | 3,620 | 3,620 | 3,595 | 3,620 | -10 | -0.3% | 2,000 |
1651～
1700
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 | 492,500円 | +1.6% | +2.7% | 2.44% | 9.88倍 | 0.56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 | 204,200円 | +2.3% | -4.9% | 4.41% | 7.68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 | 260,000円 | +1.4% | -7.4% | 3.00% | 16.78倍 | 1.42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 | 186,000円 | +7.0% | +2.2% | 3.87% | 7.37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
