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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 3,490 | 3,630 | 3,490 | 3,600 | +70 | +2% | 43,500 |
| 2022/12/08 | 3,570 | 3,570 | 3,470 | 3,530 | +30 | +0.9% | 23,300 |
| 2022/12/07 | 3,495 | 3,550 | 3,480 | 3,500 | -5 | -0.1% | 22,400 |
| 2022/12/06 | 3,560 | 3,565 | 3,500 | 3,505 | -80 | -2.2% | 23,100 |
| 2022/12/05 | 3,655 | 3,655 | 3,555 | 3,585 | -95 | -2.6% | 25,800 |
| 2022/12/02 | 3,820 | 3,820 | 3,665 | 3,680 | -150 | -3.9% | 33,000 |
| 2022/12/01 | 3,970 | 3,970 | 3,830 | 3,830 | -140 | -3.5% | 30,100 |
| 2022/11/30 | 3,815 | 3,970 | 3,800 | 3,970 | +155 | +4.1% | 76,700 |
| 2022/11/29 | 3,810 | 3,845 | 3,760 | 3,815 | -15 | -0.4% | 29,400 |
| 2022/11/28 | 3,870 | 3,905 | 3,815 | 3,830 | -65 | -1.7% | 19,200 |
| 2022/11/25 | 3,935 | 3,935 | 3,865 | 3,895 | -40 | -1% | 24,500 |
| 2022/11/24 | 3,785 | 3,940 | 3,780 | 3,935 | +155 | +4.1% | 46,500 |
| 2022/11/22 | 3,640 | 3,800 | 3,640 | 3,780 | +205 | +5.7% | 55,100 |
| 2022/11/21 | 3,620 | 3,630 | 3,565 | 3,575 | -45 | -1.2% | 18,400 |
| 2022/11/18 | 3,700 | 3,775 | 3,620 | 3,620 | -45 | -1.2% | 94,700 |
| 2022/11/17 | 3,630 | 3,685 | 3,585 | 3,665 | +60 | +1.7% | 25,800 |
| 2022/11/16 | 3,515 | 3,635 | 3,505 | 3,605 | +85 | +2.4% | 26,600 |
| 2022/11/15 | 3,485 | 3,570 | 3,470 | 3,520 | +30 | +0.9% | 37,500 |
| 2022/11/14 | 3,475 | 3,505 | 3,400 | 3,490 | -55 | -1.6% | 36,700 |
| 2022/11/11 | 3,635 | 3,635 | 3,530 | 3,545 | +80 | +2.3% | 38,200 |
| 2022/11/10 | 3,515 | 3,525 | 3,440 | 3,465 | -80 | -2.3% | 26,200 |
| 2022/11/09 | 3,600 | 3,680 | 3,535 | 3,545 | -30 | -0.8% | 30,300 |
| 2022/11/08 | 3,635 | 3,755 | 3,565 | 3,575 | -60 | -1.7% | 48,500 |
| 2022/11/07 | 3,615 | 3,725 | 3,560 | 3,635 | +20 | +0.6% | 35,000 |
| 2022/11/04 | 3,700 | 3,720 | 3,595 | 3,615 | -85 | -2.3% | 33,900 |
| 2022/11/02 | 3,690 | 3,785 | 3,680 | 3,700 | +10 | +0.3% | 42,200 |
| 2022/11/01 | 3,755 | 3,755 | 3,680 | 3,690 | -15 | -0.4% | 14,600 |
| 2022/10/31 | 3,770 | 3,770 | 3,620 | 3,705 | +65 | +1.8% | 36,600 |
| 2022/10/28 | 3,600 | 3,780 | 3,600 | 3,640 | ±0 | ±0% | 160,900 |
| 2022/10/27 | 3,670 | 3,670 | 3,600 | 3,640 | -55 | -1.5% | 19,200 |
| 2022/10/26 | 3,680 | 3,740 | 3,680 | 3,695 | +50 | +1.4% | 26,200 |
| 2022/10/25 | 3,615 | 3,665 | 3,610 | 3,645 | +70 | +2% | 25,200 |
| 2022/10/24 | 3,650 | 3,685 | 3,550 | 3,575 | +40 | +1.1% | 27,800 |
| 2022/10/21 | 3,510 | 3,580 | 3,510 | 3,535 | -20 | -0.6% | 23,900 |
| 2022/10/20 | 3,515 | 3,585 | 3,510 | 3,555 | ±0 | ±0% | 26,400 |
| 2022/10/19 | 3,540 | 3,560 | 3,520 | 3,555 | +20 | +0.6% | 22,500 |
| 2022/10/18 | 3,530 | 3,570 | 3,530 | 3,535 | +75 | +2.2% | 23,900 |
| 2022/10/17 | 3,565 | 3,565 | 3,450 | 3,460 | -105 | -2.9% | 23,200 |
| 2022/10/14 | 3,450 | 3,585 | 3,425 | 3,565 | +235 | +7.1% | 47,700 |
| 2022/10/13 | 3,400 | 3,400 | 3,295 | 3,330 | -50 | -1.5% | 30,900 |
| 2022/10/12 | 3,300 | 3,410 | 3,280 | 3,380 | +80 | +2.4% | 32,200 |
| 2022/10/11 | 3,365 | 3,365 | 3,265 | 3,300 | -100 | -2.9% | 48,100 |
| 2022/10/07 | 3,390 | 3,445 | 3,390 | 3,400 | -45 | -1.3% | 31,900 |
| 2022/10/06 | 3,340 | 3,485 | 3,320 | 3,445 | +190 | +5.8% | 60,800 |
| 2022/10/05 | 3,305 | 3,355 | 3,235 | 3,255 | -30 | -0.9% | 30,800 |
| 2022/10/04 | 3,195 | 3,285 | 3,165 | 3,285 | +170 | +5.5% | 29,900 |
| 2022/10/03 | 3,085 | 3,130 | 3,065 | 3,115 | +15 | +0.5% | 19,000 |
| 2022/09/30 | 3,080 | 3,135 | 3,045 | 3,100 | -15 | -0.5% | 46,400 |
| 2022/09/29 | 3,155 | 3,155 | 3,065 | 3,115 | +80 | +2.6% | 27,100 |
| 2022/09/28 | 2,964 | 3,050 | 2,933 | 3,035 | +121 | +4.2% | 49,700 |
501～
550
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
