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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 800 |
| 2024/07/23 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 800 |
| 2024/07/22 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 500 |
| 2024/07/19 | 3,780 | 3,800 | 3,770 | 3,800 | +20 | +0.5% | 2,100 |
| 2024/07/18 | 3,775 | 3,795 | 3,775 | 3,780 | +5 | +0.1% | 500 |
| 2024/07/17 | 3,800 | 3,810 | 3,775 | 3,775 | -25 | -0.7% | 900 |
| 2024/07/16 | 3,745 | 3,800 | 3,745 | 3,800 | +55 | +1.5% | 1,700 |
| 2024/07/12 | 3,795 | 3,800 | 3,700 | 3,745 | -40 | -1.1% | 800 |
| 2024/07/11 | 3,800 | 3,810 | 3,785 | 3,785 | +5 | +0.1% | 4,700 |
| 2024/07/10 | 3,760 | 3,780 | 3,750 | 3,780 | +20 | +0.5% | 7,100 |
| 2024/07/09 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 200 |
| 2024/07/08 | 3,690 | 3,760 | 3,690 | 3,760 | +75 | +2% | 3,200 |
| 2024/07/05 | 3,600 | 3,690 | 3,600 | 3,685 | +85 | +2.4% | 4,400 |
| 2024/07/04 | 3,580 | 3,610 | 3,580 | 3,600 | +20 | +0.6% | 900 |
| 2024/07/03 | 3,575 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 200 |
| 2024/07/02 | 3,555 | 3,575 | 3,505 | 3,575 | +20 | +0.6% | 500 |
| 2024/07/01 | 3,540 | 3,555 | 3,540 | 3,555 | +25 | +0.7% | 1,200 |
| 2024/06/28 | 3,535 | 3,535 | 3,500 | 3,530 | -5 | -0.1% | 800 |
| 2024/06/27 | 3,540 | 3,540 | 3,535 | 3,535 | -5 | -0.1% | 200 |
| 2024/06/26 | 3,505 | 3,540 | 3,490 | 3,540 | +30 | +0.9% | 900 |
| 2024/06/25 | 3,520 | 3,535 | 3,490 | 3,510 | -30 | -0.8% | 600 |
| 2024/06/24 | 3,500 | 3,540 | 3,450 | 3,540 | +40 | +1.1% | 1,000 |
| 2024/06/21 | 3,555 | 3,570 | 3,500 | 3,500 | -60 | -1.7% | 1,200 |
| 2024/06/20 | 3,550 | 3,560 | 3,550 | 3,560 | ±0 | ±0% | 200 |
| 2024/06/19 | 3,565 | 3,565 | 3,490 | 3,560 | -5 | -0.1% | 400 |
| 2024/06/18 | 3,565 | 3,565 | 3,450 | 3,565 | ±0 | ±0% | 600 |
| 2024/06/17 | 3,530 | 3,565 | 3,530 | 3,565 | +35 | +1% | 400 |
| 2024/06/14 | 3,495 | 3,530 | 3,495 | 3,530 | +35 | +1% | 500 |
| 2024/06/13 | 3,460 | 3,495 | 3,400 | 3,495 | +35 | +1% | 1,600 |
| 2024/06/12 | 3,455 | 3,460 | 3,455 | 3,460 | +5 | +0.1% | 600 |
| 2024/06/11 | 3,395 | 3,455 | 3,390 | 3,455 | +60 | +1.8% | 2,100 |
| 2024/06/10 | 3,395 | 3,395 | 3,325 | 3,395 | ±0 | ±0% | 900 |
| 2024/06/07 | 3,360 | 3,395 | 3,360 | 3,395 | +35 | +1% | 600 |
| 2024/06/06 | 3,335 | 3,395 | 3,300 | 3,360 | +10 | +0.3% | 4,500 |
| 2024/06/05 | 3,350 | 3,375 | 3,305 | 3,350 | ±0 | ±0% | 500 |
| 2024/06/04 | 3,395 | 3,400 | 3,330 | 3,350 | -45 | -1.3% | 1,000 |
| 2024/06/03 | 3,340 | 3,400 | 3,340 | 3,395 | +60 | +1.8% | 1,700 |
| 2024/05/31 | 3,455 | 3,470 | 3,305 | 3,335 | -65 | -1.9% | 2,700 |
| 2024/05/30 | 3,360 | 3,405 | 3,360 | 3,400 | +20 | +0.6% | 1,000 |
| 2024/05/29 | 3,445 | 3,445 | 3,380 | 3,380 | -65 | -1.9% | 1,200 |
| 2024/05/28 | 3,490 | 3,490 | 3,415 | 3,445 | -45 | -1.3% | 1,800 |
| 2024/05/27 | 3,485 | 3,490 | 3,435 | 3,490 | +30 | +0.9% | 900 |
| 2024/05/24 | 3,475 | 3,485 | 3,400 | 3,460 | -25 | -0.7% | 5,400 |
| 2024/05/23 | 3,450 | 3,495 | 3,445 | 3,485 | +40 | +1.2% | 1,200 |
| 2024/05/22 | 3,455 | 3,510 | 3,415 | 3,445 | -10 | -0.3% | 2,500 |
| 2024/05/21 | 3,450 | 3,455 | 3,410 | 3,455 | +5 | +0.1% | 1,200 |
| 2024/05/20 | 3,460 | 3,460 | 3,400 | 3,450 | +5 | +0.1% | 2,000 |
| 2024/05/17 | 3,410 | 3,450 | 3,410 | 3,445 | +15 | +0.4% | 600 |
| 2024/05/16 | 3,505 | 3,505 | 3,425 | 3,430 | -75 | -2.1% | 900 |
| 2024/05/15 | 3,510 | 3,590 | 3,440 | 3,505 | -5 | -0.1% | 4,700 |
251～
300
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
