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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,715 | 3,715 | 3,650 | 3,650 | -70 | -1.9% | 400 |
| 2024/10/04 | 3,680 | 3,720 | 3,670 | 3,720 | +90 | +2.5% | 1,100 |
| 2024/10/03 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2024/10/02 | 3,720 | 3,720 | 3,630 | 3,630 | -90 | -2.4% | 400 |
| 2024/10/01 | 3,710 | 3,745 | 3,675 | 3,720 | +25 | +0.7% | 2,300 |
| 2024/09/30 | 3,660 | 3,700 | 3,660 | 3,695 | +5 | +0.1% | 500 |
| 2024/09/27 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 100 |
| 2024/09/26 | 3,700 | 3,735 | 3,650 | 3,690 | +170 | +4.8% | 11,000 |
| 2024/09/25 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 100 |
| 2024/09/24 | 3,590 | 3,590 | 3,500 | 3,510 | -80 | -2.2% | 1,400 |
| 2024/09/20 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 100 |
| 2024/09/19 | 3,570 | 3,590 | 3,525 | 3,590 | +20 | +0.6% | 500 |
| 2024/09/18 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 200 |
| 2024/09/17 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2024/09/13 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2024/09/12 | 3,575 | 3,640 | 3,570 | 3,570 | -5 | -0.1% | 300 |
| 2024/09/11 | 3,645 | 3,645 | 3,575 | 3,575 | -70 | -1.9% | 200 |
| 2024/09/10 | 3,630 | 3,645 | 3,560 | 3,645 | +15 | +0.4% | 900 |
| 2024/09/09 | 3,650 | 3,650 | 3,605 | 3,630 | -20 | -0.5% | 500 |
| 2024/09/06 | 3,630 | 3,650 | 3,630 | 3,650 | +20 | +0.6% | 400 |
| 2024/09/05 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2024/09/04 | 3,760 | 3,765 | 3,630 | 3,630 | -70 | -1.9% | 800 |
| 2024/09/03 | 3,720 | 3,720 | 3,650 | 3,700 | -20 | -0.5% | 500 |
| 2024/09/02 | 3,720 | 3,720 | 3,720 | 3,720 | +10 | +0.3% | 200 |
| 2024/08/30 | 3,780 | 3,780 | 3,710 | 3,710 | -25 | -0.7% | 1,000 |
| 2024/08/29 | 3,770 | 3,770 | 3,735 | 3,735 | -35 | -0.9% | 400 |
| 2024/08/28 | 3,710 | 3,770 | 3,710 | 3,770 | +70 | +1.9% | 1,300 |
| 2024/08/27 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2024/08/26 | 3,680 | 3,700 | 3,680 | 3,700 | +60 | +1.6% | 400 |
| 2024/08/23 | 3,690 | 3,690 | 3,640 | 3,640 | -50 | -1.4% | 600 |
| 2024/08/22 | 3,620 | 3,690 | 3,620 | 3,690 | +70 | +1.9% | 1,700 |
| 2024/08/21 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2024/08/20 | 3,620 | 3,620 | 3,615 | 3,620 | ±0 | ±0% | 1,600 |
| 2024/08/19 | 3,550 | 3,620 | 3,550 | 3,620 | ±0 | ±0% | 400 |
| 2024/08/16 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2024/08/15 | 3,450 | 3,625 | 3,450 | 3,620 | +170 | +4.9% | 800 |
| 2024/08/14 | 3,450 | 3,515 | 3,445 | 3,450 | ±0 | ±0% | 900 |
| 2024/08/13 | 3,500 | 3,500 | 3,450 | 3,450 | -50 | -1.4% | 200 |
| 2024/08/09 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2024/08/08 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2024/08/07 | 3,345 | 3,500 | 3,340 | 3,500 | +135 | +4% | 500 |
| 2024/08/06 | 3,220 | 3,365 | 3,205 | 3,365 | +145 | +4.5% | 900 |
| 2024/08/05 | 3,240 | 3,450 | 2,860 | 3,220 | -300 | -8.5% | 4,600 |
| 2024/08/02 | 3,540 | 3,610 | 3,520 | 3,520 | -160 | -4.3% | 1,400 |
| 2024/08/01 | 3,730 | 3,730 | 3,645 | 3,680 | -40 | -1.1% | 900 |
| 2024/07/31 | 3,790 | 3,790 | 3,710 | 3,720 | -70 | -1.8% | 2,200 |
| 2024/07/30 | 3,790 | 3,790 | 3,770 | 3,790 | ±0 | ±0% | 300 |
| 2024/07/29 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 200 |
| 2024/07/26 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 200 |
| 2024/07/25 | 3,780 | 3,790 | 3,770 | 3,790 | -10 | -0.3% | 1,100 |
201～
250
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
