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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 3,685 | 3,720 | 3,685 | 3,715 | +30 | +0.8% | 2,100 |
| 2018/03/23 | 3,770 | 3,770 | 3,685 | 3,685 | -90 | -2.4% | 2,000 |
| 2018/03/22 | 3,790 | 3,810 | 3,770 | 3,775 | -15 | -0.4% | 2,300 |
| 2018/03/20 | 3,820 | 3,820 | 3,790 | 3,790 | -45 | -1.2% | 1,300 |
| 2018/03/19 | 3,820 | 3,865 | 3,820 | 3,835 | -50 | -1.3% | 900 |
| 2018/03/16 | 3,860 | 3,885 | 3,800 | 3,885 | +20 | +0.5% | 1,800 |
| 2018/03/15 | 3,820 | 3,880 | 3,810 | 3,865 | -15 | -0.4% | 2,000 |
| 2018/03/14 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 200 |
| 2018/03/13 | 3,910 | 3,920 | 3,840 | 3,880 | -30 | -0.8% | 1,500 |
| 2018/03/12 | 3,930 | 3,940 | 3,910 | 3,910 | -10 | -0.3% | 600 |
| 2018/03/09 | 3,880 | 3,950 | 3,880 | 3,920 | +35 | +0.9% | 4,300 |
| 2018/03/08 | 3,885 | 3,885 | 3,840 | 3,885 | +20 | +0.5% | 2,800 |
| 2018/03/07 | 3,800 | 3,890 | 3,795 | 3,865 | +80 | +2.1% | 2,100 |
| 2018/03/06 | 3,775 | 3,785 | 3,765 | 3,785 | +55 | +1.5% | 2,500 |
| 2018/03/05 | 3,730 | 3,775 | 3,725 | 3,730 | +15 | +0.4% | 2,300 |
| 2018/03/02 | 3,765 | 3,800 | 3,715 | 3,715 | -65 | -1.7% | 3,900 |
| 2018/03/01 | 3,890 | 3,890 | 3,735 | 3,780 | -110 | -2.8% | 3,600 |
| 2018/02/28 | 3,805 | 3,890 | 3,800 | 3,890 | +60 | +1.6% | 1,800 |
| 2018/02/27 | 3,860 | 3,890 | 3,830 | 3,830 | ±0 | ±0% | 3,400 |
| 2018/02/26 | 3,730 | 3,830 | 3,730 | 3,830 | +110 | +3% | 3,500 |
| 2018/02/23 | 3,705 | 3,760 | 3,705 | 3,720 | +5 | +0.1% | 2,300 |
| 2018/02/22 | 3,685 | 3,740 | 3,640 | 3,715 | +30 | +0.8% | 6,800 |
| 2018/02/21 | 3,680 | 3,690 | 3,635 | 3,685 | +35 | +1% | 6,400 |
| 2018/02/20 | 3,660 | 3,665 | 3,645 | 3,650 | +5 | +0.1% | 2,500 |
| 2018/02/19 | 3,650 | 3,675 | 3,605 | 3,645 | +65 | +1.8% | 2,600 |
| 2018/02/16 | 3,555 | 3,590 | 3,545 | 3,580 | +60 | +1.7% | 3,200 |
| 2018/02/15 | 3,525 | 3,525 | 3,520 | 3,520 | -10 | -0.3% | 200 |
| 2018/02/14 | 3,555 | 3,555 | 3,525 | 3,530 | -25 | -0.7% | 1,100 |
| 2018/02/13 | 3,520 | 3,555 | 3,520 | 3,555 | +55 | +1.6% | 400 |
| 2018/02/09 | 3,545 | 3,545 | 3,500 | 3,500 | -80 | -2.2% | 2,000 |
| 2018/02/08 | 3,530 | 3,580 | 3,530 | 3,580 | +50 | +1.4% | 4,100 |
| 2018/02/07 | 3,495 | 3,635 | 3,495 | 3,530 | +55 | +1.6% | 1,400 |
| 2018/02/06 | 3,600 | 3,600 | 3,470 | 3,475 | -155 | -4.3% | 4,500 |
| 2018/02/05 | 3,680 | 3,690 | 3,630 | 3,630 | -95 | -2.6% | 4,000 |
| 2018/02/02 | 3,700 | 3,725 | 3,695 | 3,725 | +30 | +0.8% | 700 |
| 2018/02/01 | 3,705 | 3,705 | 3,630 | 3,695 | +25 | +0.7% | 3,100 |
| 2018/01/31 | 3,645 | 3,700 | 3,615 | 3,670 | -15 | -0.4% | 4,200 |
| 2018/01/30 | 3,710 | 3,720 | 3,685 | 3,685 | -45 | -1.2% | 2,800 |
| 2018/01/29 | 3,730 | 3,750 | 3,730 | 3,730 | +30 | +0.8% | 1,300 |
| 2018/01/26 | 3,700 | 3,715 | 3,680 | 3,700 | ±0 | ±0% | 2,200 |
| 2018/01/25 | 3,770 | 3,780 | 3,700 | 3,700 | -70 | -1.9% | 3,400 |
| 2018/01/24 | 3,750 | 3,780 | 3,750 | 3,770 | +45 | +1.2% | 1,400 |
| 2018/01/23 | 3,695 | 3,745 | 3,695 | 3,725 | +55 | +1.5% | 1,600 |
| 2018/01/22 | 3,685 | 3,690 | 3,665 | 3,670 | -15 | -0.4% | 3,000 |
| 2018/01/19 | 3,675 | 3,695 | 3,670 | 3,685 | +10 | +0.3% | 2,200 |
| 2018/01/18 | 3,685 | 3,690 | 3,670 | 3,675 | +15 | +0.4% | 1,300 |
| 2018/01/17 | 3,680 | 3,695 | 3,655 | 3,660 | -40 | -1.1% | 1,000 |
| 2018/01/16 | 3,700 | 3,750 | 3,675 | 3,700 | -10 | -0.3% | 8,100 |
| 2018/01/15 | 3,605 | 3,710 | 3,600 | 3,710 | +110 | +3.1% | 4,700 |
| 2018/01/12 | 3,600 | 3,600 | 3,600 | 3,600 | +5 | +0.1% | 1,200 |
1801～
1850
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 | 490,000円 | +1.6% | +2.7% | 2.45% | 9.83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
