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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,360 | 3,365 | 3,295 | 3,305 | ±0 | ±0% | 59,100 |
| 2025/01/20 | 3,255 | 3,325 | 3,255 | 3,305 | +60 | +1.8% | 74,700 |
| 2025/01/17 | 3,230 | 3,255 | 3,220 | 3,245 | -20 | -0.6% | 67,500 |
| 2025/01/16 | 3,280 | 3,290 | 3,245 | 3,265 | ±0 | ±0% | 99,400 |
| 2025/01/15 | 3,315 | 3,335 | 3,245 | 3,265 | -50 | -1.5% | 105,200 |
| 2025/01/14 | 3,350 | 3,360 | 3,290 | 3,315 | -80 | -2.4% | 121,200 |
| 2025/01/10 | 3,420 | 3,435 | 3,380 | 3,395 | -70 | -2% | 72,200 |
| 2025/01/09 | 3,540 | 3,555 | 3,460 | 3,465 | -95 | -2.7% | 87,500 |
| 2025/01/08 | 3,535 | 3,610 | 3,520 | 3,560 | +5 | +0.1% | 78,000 |
| 2025/01/07 | 3,580 | 3,595 | 3,530 | 3,555 | +10 | +0.3% | 86,200 |
| 2025/01/06 | 3,650 | 3,650 | 3,525 | 3,545 | -80 | -2.2% | 118,700 |
| 2024/12/30 | 3,630 | 3,640 | 3,595 | 3,625 | +35 | +1% | 103,600 |
| 2024/12/27 | 3,525 | 3,600 | 3,510 | 3,590 | +90 | +2.6% | 76,900 |
| 2024/12/26 | 3,455 | 3,515 | 3,450 | 3,500 | ±0 | ±0% | 91,400 |
| 2024/12/25 | 3,515 | 3,530 | 3,460 | 3,500 | +10 | +0.3% | 67,700 |
| 2024/12/24 | 3,545 | 3,545 | 3,470 | 3,490 | -55 | -1.6% | 56,600 |
| 2024/12/23 | 3,525 | 3,560 | 3,495 | 3,545 | +35 | +1% | 70,100 |
| 2024/12/20 | 3,485 | 3,600 | 3,485 | 3,510 | +35 | +1% | 90,500 |
| 2024/12/19 | 3,480 | 3,515 | 3,435 | 3,475 | -45 | -1.3% | 95,500 |
| 2024/12/18 | 3,570 | 3,600 | 3,520 | 3,520 | -50 | -1.4% | 64,900 |
| 2024/12/17 | 3,510 | 3,590 | 3,505 | 3,570 | +60 | +1.7% | 97,800 |
| 2024/12/16 | 3,560 | 3,560 | 3,510 | 3,510 | -5 | -0.1% | 72,400 |
| 2024/12/13 | 3,510 | 3,605 | 3,510 | 3,515 | -30 | -0.8% | 80,800 |
| 2024/12/12 | 3,555 | 3,620 | 3,530 | 3,545 | +45 | +1.3% | 101,300 |
| 2024/12/11 | 3,550 | 3,550 | 3,480 | 3,500 | -85 | -2.4% | 94,900 |
| 2024/12/10 | 3,565 | 3,620 | 3,510 | 3,585 | +35 | +1% | 117,700 |
| 2024/12/09 | 3,445 | 3,565 | 3,400 | 3,550 | +135 | +4% | 123,300 |
| 2024/12/06 | 3,485 | 3,485 | 3,385 | 3,415 | -80 | -2.3% | 106,800 |
| 2024/12/05 | 3,520 | 3,520 | 3,470 | 3,495 | -5 | -0.1% | 80,100 |
| 2024/12/04 | 3,510 | 3,540 | 3,415 | 3,500 | +10 | +0.3% | 93,300 |
| 2024/12/03 | 3,460 | 3,520 | 3,440 | 3,490 | +55 | +1.6% | 93,700 |
| 2024/12/02 | 3,475 | 3,475 | 3,420 | 3,435 | -10 | -0.3% | 64,600 |
| 2024/11/29 | 3,465 | 3,495 | 3,425 | 3,445 | -25 | -0.7% | 56,400 |
| 2024/11/28 | 3,440 | 3,490 | 3,400 | 3,470 | +10 | +0.3% | 72,600 |
| 2024/11/27 | 3,500 | 3,525 | 3,435 | 3,460 | -55 | -1.6% | 110,900 |
| 2024/11/26 | 3,530 | 3,545 | 3,485 | 3,515 | -15 | -0.4% | 82,300 |
| 2024/11/25 | 3,560 | 3,570 | 3,520 | 3,530 | +20 | +0.6% | 79,900 |
| 2024/11/22 | 3,500 | 3,545 | 3,500 | 3,510 | +10 | +0.3% | 43,800 |
| 2024/11/21 | 3,515 | 3,535 | 3,465 | 3,500 | ±0 | ±0% | 84,400 |
| 2024/11/20 | 3,515 | 3,550 | 3,495 | 3,500 | -35 | -1% | 76,400 |
| 2024/11/19 | 3,515 | 3,555 | 3,505 | 3,535 | +30 | +0.9% | 96,400 |
| 2024/11/18 | 3,525 | 3,565 | 3,505 | 3,505 | -20 | -0.6% | 65,600 |
| 2024/11/15 | 3,580 | 3,595 | 3,505 | 3,525 | -30 | -0.8% | 115,700 |
| 2024/11/14 | 3,550 | 3,625 | 3,535 | 3,555 | +35 | +1% | 116,200 |
| 2024/11/13 | 3,570 | 3,625 | 3,520 | 3,520 | -60 | -1.7% | 155,700 |
| 2024/11/12 | 3,595 | 3,675 | 3,580 | 3,580 | -25 | -0.7% | 160,300 |
| 2024/11/11 | 3,715 | 3,760 | 3,585 | 3,605 | -140 | -3.7% | 221,000 |
| 2024/11/08 | 4,005 | 4,020 | 3,745 | 3,745 | -320 | -7.9% | 321,400 |
| 2024/11/07 | 4,050 | 4,100 | 3,980 | 4,065 | +30 | +0.7% | 206,800 |
| 2024/11/06 | 3,910 | 4,060 | 3,910 | 4,035 | +65 | +1.6% | 105,000 |
51～
100
件表示中 / 4530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 | 233,000円 | +17.8% | +12.3% | 4.12% | 6.82倍 | 0.93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 |
| トランザクショ | 230,700円 | +11.4% | +5.9% | 1.78% | 16.99倍 | 3.67倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| ＮＩＳＳＨＡ | 122,200円 | -2.5% | -8.3% | 4.09% | 14.45倍 | 0.51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 |
| 三井松島 | 369,000円 | -22.6% | -71.9% | 3.52% | 5.24倍 | 0.67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 |
| グローブライ | 179,000円 | +0.8% | -39.1% | 4.47% | 12.10倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
