フルサト・マルカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 2,995 | 3,000 | 2,892 | 2,901 | -77 | -2.6% | 27,200 |
| 2023/02/21 | 2,970 | 2,997 | 2,955 | 2,978 | +23 | +0.8% | 14,400 |
| 2023/02/20 | 2,880 | 2,955 | 2,880 | 2,955 | +76 | +2.6% | 27,900 |
| 2023/02/17 | 2,960 | 2,960 | 2,835 | 2,879 | -112 | -3.7% | 28,400 |
| 2023/02/16 | 3,060 | 3,090 | 2,950 | 2,991 | -24 | -0.8% | 38,200 |
| 2023/02/15 | 3,200 | 3,255 | 3,000 | 3,015 | -185 | -5.8% | 30,400 |
| 2023/02/14 | 3,305 | 3,330 | 3,170 | 3,200 | -85 | -2.6% | 36,900 |
| 2023/02/13 | 3,245 | 3,335 | 3,245 | 3,285 | -20 | -0.6% | 33,200 |
| 2023/02/10 | 3,255 | 3,330 | 3,125 | 3,305 | -20 | -0.6% | 23,200 |
| 2023/02/09 | 3,300 | 3,330 | 3,290 | 3,325 | +20 | +0.6% | 22,900 |
| 2023/02/08 | 3,295 | 3,340 | 3,245 | 3,305 | +10 | +0.3% | 21,500 |
| 2023/02/07 | 3,380 | 3,475 | 3,295 | 3,295 | -80 | -2.4% | 29,800 |
| 2023/02/06 | 3,440 | 3,495 | 3,355 | 3,375 | -20 | -0.6% | 32,700 |
| 2023/02/03 | 3,490 | 3,495 | 3,390 | 3,395 | -115 | -3.3% | 22,900 |
| 2023/02/02 | 3,535 | 3,595 | 3,500 | 3,510 | +20 | +0.6% | 27,400 |
| 2023/02/01 | 3,505 | 3,585 | 3,485 | 3,490 | +20 | +0.6% | 17,800 |
| 2023/01/31 | 3,460 | 3,535 | 3,455 | 3,470 | +10 | +0.3% | 24,700 |
| 2023/01/30 | 3,475 | 3,500 | 3,390 | 3,460 | +55 | +1.6% | 27,900 |
| 2023/01/27 | 3,405 | 3,415 | 3,345 | 3,405 | +25 | +0.7% | 23,000 |
| 2023/01/26 | 3,400 | 3,450 | 3,320 | 3,380 | -15 | -0.4% | 24,300 |
| 2023/01/25 | 3,405 | 3,425 | 3,380 | 3,395 | +25 | +0.7% | 14,600 |
| 2023/01/24 | 3,340 | 3,400 | 3,325 | 3,370 | +65 | +2% | 31,000 |
| 2023/01/23 | 3,340 | 3,395 | 3,260 | 3,305 | +5 | +0.2% | 18,700 |
| 2023/01/20 | 3,280 | 3,345 | 3,280 | 3,300 | +25 | +0.8% | 10,600 |
| 2023/01/19 | 3,305 | 3,310 | 3,260 | 3,275 | -30 | -0.9% | 11,700 |
| 2023/01/18 | 3,345 | 3,365 | 3,215 | 3,305 | +20 | +0.6% | 16,600 |
| 2023/01/17 | 3,220 | 3,305 | 3,220 | 3,285 | +95 | +3% | 19,500 |
| 2023/01/16 | 3,160 | 3,215 | 3,130 | 3,190 | +5 | +0.2% | 17,500 |
| 2023/01/13 | 3,155 | 3,215 | 3,150 | 3,185 | +30 | +1% | 23,900 |
| 2023/01/12 | 3,215 | 3,215 | 3,075 | 3,155 | -50 | -1.6% | 20,700 |
| 2023/01/11 | 3,225 | 3,280 | 3,200 | 3,205 | +5 | +0.2% | 15,600 |
| 2023/01/10 | 3,245 | 3,350 | 3,200 | 3,200 | -85 | -2.6% | 20,300 |
| 2023/01/06 | 3,185 | 3,285 | 3,170 | 3,285 | +50 | +1.5% | 29,400 |
| 2023/01/05 | 3,285 | 3,325 | 3,215 | 3,235 | -100 | -3% | 30,600 |
| 2023/01/04 | 3,480 | 3,485 | 3,300 | 3,335 | -255 | -7.1% | 24,100 |
| 2022/12/30 | 3,490 | 3,610 | 3,430 | 3,590 | +170 | +5% | 79,300 |
| 2022/12/29 | 3,370 | 3,450 | 3,320 | 3,420 | -50 | -1.4% | 62,200 |
| 2022/12/28 | 3,500 | 3,515 | 3,430 | 3,470 | -30 | -0.9% | 108,800 |
| 2022/12/27 | 3,440 | 3,540 | 3,440 | 3,500 | +95 | +2.8% | 65,800 |
| 2022/12/26 | 3,270 | 3,405 | 3,270 | 3,405 | +120 | +3.7% | 140,200 |
| 2022/12/23 | 3,235 | 3,320 | 3,200 | 3,285 | -35 | -1.1% | 171,800 |
| 2022/12/22 | 3,300 | 3,350 | 3,225 | 3,320 | +55 | +1.7% | 25,300 |
| 2022/12/21 | 3,400 | 3,440 | 3,250 | 3,265 | -125 | -3.7% | 38,700 |
| 2022/12/20 | 3,580 | 3,590 | 3,370 | 3,390 | -200 | -5.6% | 33,500 |
| 2022/12/19 | 3,590 | 3,625 | 3,560 | 3,590 | -10 | -0.3% | 20,200 |
| 2022/12/16 | 3,535 | 3,650 | 3,510 | 3,600 | +10 | +0.3% | 57,200 |
| 2022/12/15 | 3,630 | 3,665 | 3,585 | 3,590 | -70 | -1.9% | 13,600 |
| 2022/12/14 | 3,705 | 3,725 | 3,640 | 3,660 | -15 | -0.4% | 16,500 |
| 2022/12/13 | 3,650 | 3,720 | 3,635 | 3,675 | +70 | +1.9% | 22,500 |
| 2022/12/12 | 3,550 | 3,745 | 3,550 | 3,605 | +5 | +0.1% | 26,000 |
451～
500
件表示中 / 792件
類似銘柄と比較する
現在ご覧いただいている「フルサト・マルカ」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 |
|---|---|---|---|---|---|---|---|---|
| フルサト・マルカ | 244,100円 | -5.7% | -30.8% | 4.38% | 12.90倍 | 0.82倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 正栄食 | 386,500円 | -0.2% | -9.1% | 1.55% | 21.70倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 立花エレテ | 259,000円 | -4.8% | -28.5% | 3.86% | 9.30倍 | 0.65倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| 西華産 | 484,500円 | +7.2% | +18.3% | 4.33% | 8.17倍 | 1.29倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| バイタルＫＳＫ | 114,400円 | +0.4% | -2.4% | 3.76% | 9.20倍 | 0.51倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
