フルヤ金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 9,810 | 9,810 | 9,690 | 9,760 | ±0 | ±0% | 31,500 |
| 2022/08/24 | 9,760 | 9,940 | 9,750 | 9,760 | +10 | +0.1% | 43,300 |
| 2022/08/23 | 9,600 | 9,890 | 9,550 | 9,750 | +90 | +0.9% | 49,600 |
| 2022/08/22 | 9,880 | 9,920 | 9,660 | 9,660 | -300 | -3% | 73,800 |
| 2022/08/19 | 10,190 | 10,220 | 9,940 | 9,960 | -80 | -0.8% | 90,100 |
| 2022/08/18 | 9,810 | 10,100 | 9,710 | 10,040 | +190 | +1.9% | 94,600 |
| 2022/08/17 | 9,780 | 9,900 | 9,630 | 9,850 | +60 | +0.6% | 77,700 |
| 2022/08/16 | 9,840 | 10,000 | 9,740 | 9,790 | -110 | -1.1% | 91,600 |
| 2022/08/15 | 9,650 | 9,980 | 9,650 | 9,900 | +320 | +3.3% | 117,600 |
| 2022/08/12 | 9,530 | 9,660 | 9,380 | 9,580 | +50 | +0.5% | 90,900 |
| 2022/08/10 | 9,600 | 9,720 | 9,310 | 9,530 | -190 | -2% | 132,300 |
| 2022/08/09 | 9,020 | 10,050 | 9,020 | 9,720 | +850 | +9.6% | 499,500 |
| 2022/08/08 | 8,720 | 8,970 | 8,640 | 8,870 | +230 | +2.7% | 120,200 |
| 2022/08/05 | 8,700 | 8,740 | 8,630 | 8,640 | -40 | -0.5% | 35,700 |
| 2022/08/04 | 8,560 | 8,740 | 8,550 | 8,680 | +240 | +2.8% | 41,500 |
| 2022/08/03 | 8,600 | 8,670 | 8,400 | 8,440 | -190 | -2.2% | 49,600 |
| 2022/08/02 | 8,760 | 8,830 | 8,610 | 8,630 | -170 | -1.9% | 45,900 |
| 2022/08/01 | 8,700 | 8,860 | 8,690 | 8,800 | +70 | +0.8% | 53,200 |
| 2022/07/29 | 8,630 | 8,790 | 8,610 | 8,730 | +90 | +1% | 44,100 |
| 2022/07/28 | 9,000 | 9,040 | 8,590 | 8,640 | -260 | -2.9% | 64,200 |
| 2022/07/27 | 8,700 | 8,940 | 8,700 | 8,900 | +140 | +1.6% | 47,700 |
| 2022/07/26 | 8,700 | 8,780 | 8,680 | 8,760 | +50 | +0.6% | 34,600 |
| 2022/07/25 | 8,520 | 8,770 | 8,500 | 8,710 | +130 | +1.5% | 45,300 |
| 2022/07/22 | 8,420 | 8,580 | 8,420 | 8,580 | +160 | +1.9% | 36,900 |
| 2022/07/21 | 8,290 | 8,460 | 8,290 | 8,420 | +120 | +1.4% | 33,800 |
| 2022/07/20 | 8,340 | 8,400 | 8,240 | 8,300 | +110 | +1.3% | 44,000 |
| 2022/07/19 | 8,080 | 8,240 | 8,060 | 8,190 | +220 | +2.8% | 43,400 |
| 2022/07/15 | 8,100 | 8,180 | 7,900 | 7,970 | -130 | -1.6% | 62,200 |
| 2022/07/14 | 8,010 | 8,140 | 8,010 | 8,100 | +50 | +0.6% | 51,400 |
| 2022/07/13 | 8,050 | 8,130 | 7,970 | 8,050 | -50 | -0.6% | 52,100 |
| 2022/07/12 | 8,230 | 8,230 | 8,070 | 8,100 | -170 | -2.1% | 37,400 |
| 2022/07/11 | 8,420 | 8,500 | 8,230 | 8,270 | -70 | -0.8% | 40,400 |
| 2022/07/08 | 8,370 | 8,590 | 8,240 | 8,340 | +50 | +0.6% | 71,300 |
| 2022/07/07 | 8,170 | 8,340 | 8,060 | 8,290 | +150 | +1.8% | 50,600 |
| 2022/07/06 | 8,130 | 8,270 | 8,120 | 8,140 | -100 | -1.2% | 28,000 |
| 2022/07/05 | 8,140 | 8,340 | 8,110 | 8,240 | +150 | +1.9% | 45,400 |
| 2022/07/04 | 8,160 | 8,310 | 7,990 | 8,090 | -100 | -1.2% | 55,900 |
| 2022/07/01 | 8,550 | 8,600 | 8,100 | 8,190 | -350 | -4.1% | 98,500 |
| 2022/06/30 | 8,790 | 8,830 | 8,520 | 8,540 | -220 | -2.5% | 41,000 |
| 2022/06/29 | 8,790 | 8,880 | 8,700 | 8,760 | -160 | -1.8% | 47,500 |
| 2022/06/28 | 8,890 | 8,980 | 8,780 | 8,920 | -10 | -0.1% | 40,200 |
| 2022/06/27 | 8,750 | 8,960 | 8,700 | 8,930 | +270 | +3.1% | 54,400 |
| 2022/06/24 | 8,370 | 8,720 | 8,360 | 8,660 | +220 | +2.6% | 62,100 |
| 2022/06/23 | 8,720 | 8,800 | 8,410 | 8,440 | -310 | -3.5% | 79,700 |
| 2022/06/22 | 9,080 | 9,090 | 8,750 | 8,750 | -180 | -2% | 39,500 |
| 2022/06/21 | 8,600 | 9,000 | 8,560 | 8,930 | +400 | +4.7% | 46,300 |
| 2022/06/20 | 8,980 | 9,020 | 8,410 | 8,530 | -300 | -3.4% | 61,300 |
| 2022/06/17 | 8,940 | 8,990 | 8,570 | 8,830 | -270 | -3% | 107,100 |
| 2022/06/16 | 9,270 | 9,460 | 9,100 | 9,100 | -60 | -0.7% | 74,900 |
| 2022/06/15 | 9,470 | 9,470 | 9,090 | 9,160 | -220 | -2.3% | 48,600 |
701～
750
件表示中 / 4592件
類似銘柄と比較する
現在ご覧いただいている「フルヤ金属」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 |
|---|---|---|---|---|---|---|---|---|
| フルヤ金属 | 244,000円 | +17.8% | +12.3% | 3.93% | 7.14倍 | 0.97倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| 三井松島 | 526,000円 | +8.1% | -4.1% | 4.37% | 10.13倍 | 0.90倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ＮＩＳＳＨＡ | 133,800円 | -2.5% | -8.3% | 3.74% | 15.83倍 | 0.55倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| グローブライ | 216,300円 | +4.9% | +4.7% | 4.16% | 10.36倍 | 0.81倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| ブシロード | 69,000円 | +15.7% | +118.7% | 0.65% | 18.76倍 | 2.09倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
市場注目の銘柄
チャート関連のコラム
