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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 3,535 | 3,570 | 3,535 | 3,570 | +70 | +2% | 300 |
| 2018/06/06 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2018/06/05 | 3,565 | 3,565 | 3,500 | 3,500 | -50 | -1.4% | 1,100 |
| 2018/06/04 | 3,525 | 3,550 | 3,495 | 3,550 | +45 | +1.3% | 900 |
| 2018/06/01 | 3,515 | 3,545 | 3,480 | 3,505 | -15 | -0.4% | 1,200 |
| 2018/05/31 | 3,490 | 3,560 | 3,490 | 3,520 | +30 | +0.9% | 500 |
| 2018/05/30 | 3,535 | 3,650 | 3,490 | 3,490 | -10 | -0.3% | 2,200 |
| 2018/05/29 | 3,520 | 3,550 | 3,500 | 3,500 | -55 | -1.5% | 500 |
| 2018/05/28 | 3,540 | 3,555 | 3,540 | 3,555 | +5 | +0.1% | 1,300 |
| 2018/05/25 | 3,550 | 3,550 | 3,550 | 3,550 | +70 | +2% | 100 |
| 2018/05/24 | 3,500 | 3,530 | 3,430 | 3,480 | -50 | -1.4% | 3,200 |
| 2018/05/23 | 3,520 | 3,550 | 3,500 | 3,530 | -10 | -0.3% | 3,800 |
| 2018/05/22 | 3,550 | 3,570 | 3,540 | 3,540 | -10 | -0.3% | 1,100 |
| 2018/05/21 | 3,565 | 3,575 | 3,550 | 3,550 | -25 | -0.7% | 1,700 |
| 2018/05/18 | 3,570 | 3,575 | 3,570 | 3,575 | +5 | +0.1% | 300 |
| 2018/05/17 | 3,560 | 3,570 | 3,560 | 3,570 | +10 | +0.3% | 300 |
| 2018/05/16 | 3,630 | 3,630 | 3,560 | 3,560 | -70 | -1.9% | 3,200 |
| 2018/05/15 | 3,650 | 3,700 | 3,630 | 3,630 | -65 | -1.8% | 2,800 |
| 2018/05/14 | 3,680 | 3,710 | 3,660 | 3,695 | -25 | -0.7% | 3,100 |
| 2018/05/11 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 200 |
| 2018/05/10 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 600 |
| 2018/05/09 | 3,690 | 3,725 | 3,690 | 3,720 | +55 | +1.5% | 2,200 |
| 2018/05/08 | 3,655 | 3,690 | 3,655 | 3,665 | -5 | -0.1% | 400 |
| 2018/05/07 | 3,720 | 3,720 | 3,670 | 3,670 | -50 | -1.3% | 2,300 |
| 2018/05/02 | 3,710 | 3,730 | 3,710 | 3,720 | -5 | -0.1% | 300 |
| 2018/05/01 | 3,770 | 3,770 | 3,710 | 3,725 | -10 | -0.3% | 1,300 |
| 2018/04/27 | 3,715 | 3,750 | 3,705 | 3,735 | +40 | +1.1% | 1,200 |
| 2018/04/26 | 3,690 | 3,695 | 3,690 | 3,695 | +5 | +0.1% | 800 |
| 2018/04/25 | 3,695 | 3,700 | 3,690 | 3,690 | -10 | -0.3% | 800 |
| 2018/04/24 | 3,700 | 3,720 | 3,700 | 3,700 | +40 | +1.1% | 700 |
| 2018/04/23 | 3,680 | 3,680 | 3,660 | 3,660 | ±0 | ±0% | 600 |
| 2018/04/20 | 3,640 | 3,660 | 3,640 | 3,660 | +60 | +1.7% | 1,800 |
| 2018/04/19 | 3,570 | 3,630 | 3,570 | 3,600 | - | - | 1,500 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 700 |
| 2018/04/16 | 3,615 | 3,615 | 3,560 | 3,560 | -55 | -1.5% | 2,400 |
| 2018/04/13 | 3,630 | 3,630 | 3,615 | 3,615 | +5 | +0.1% | 500 |
| 2018/04/12 | 3,615 | 3,630 | 3,610 | 3,610 | -10 | -0.3% | 800 |
| 2018/04/11 | 3,660 | 3,660 | 3,620 | 3,620 | -60 | -1.6% | 1,300 |
| 2018/04/10 | 3,680 | 3,695 | 3,680 | 3,680 | -5 | -0.1% | 400 |
| 2018/04/09 | 3,710 | 3,710 | 3,685 | 3,685 | -20 | -0.5% | 300 |
| 2018/04/06 | 3,705 | 3,705 | 3,705 | 3,705 | -10 | -0.3% | 200 |
| 2018/04/05 | 3,730 | 3,730 | 3,715 | 3,715 | -5 | -0.1% | 400 |
| 2018/04/04 | 3,740 | 3,740 | 3,720 | 3,720 | -20 | -0.5% | 300 |
| 2018/04/03 | 3,720 | 3,795 | 3,720 | 3,740 | -20 | -0.5% | 900 |
| 2018/04/02 | 3,815 | 3,815 | 3,760 | 3,760 | -25 | -0.7% | 3,700 |
| 2018/03/30 | 3,790 | 3,790 | 3,770 | 3,785 | +65 | +1.7% | 2,100 |
| 2018/03/29 | 3,755 | 3,765 | 3,710 | 3,720 | -35 | -0.9% | 1,800 |
| 2018/03/28 | 3,720 | 3,755 | 3,700 | 3,755 | -35 | -0.9% | 3,200 |
| 2018/03/27 | 3,775 | 3,790 | 3,770 | 3,790 | +75 | +2% | 2,100 |
1751～
1800
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
