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 |
---|---|---|---|---|---|---|---|
2020/06/18 | 5,330 | 5,400 | 5,330 | 5,390 | +50 | +0.9% | 800 |
2020/06/17 | 5,380 | 5,380 | 5,330 | 5,340 | ±0 | ±0% | 700 |
2020/06/16 | 5,400 | 5,400 | 5,240 | 5,340 | -60 | -1.1% | 5,100 |
2020/06/15 | 5,360 | 5,460 | 5,360 | 5,400 | -60 | -1.1% | 2,500 |
2020/06/12 | 5,190 | 5,540 | 5,190 | 5,460 | -110 | -2% | 4,100 |
2020/06/11 | 5,520 | 5,580 | 5,500 | 5,570 | -30 | -0.5% | 1,900 |
2020/06/10 | 5,530 | 5,630 | 5,480 | 5,600 | +70 | +1.3% | 4,500 |
2020/06/09 | 5,450 | 5,600 | 5,440 | 5,530 | +10 | +0.2% | 1,900 |
2020/06/08 | 5,530 | 5,540 | 5,500 | 5,520 | ±0 | ±0% | 2,500 |
2020/06/05 | 5,500 | 5,540 | 5,440 | 5,520 | -20 | -0.4% | 1,800 |
2020/06/04 | 5,550 | 5,620 | 5,510 | 5,540 | +10 | +0.2% | 2,300 |
2020/06/03 | 5,700 | 5,700 | 5,520 | 5,530 | -170 | -3% | 5,100 |
2020/06/02 | 5,700 | 5,750 | 5,540 | 5,700 | ±0 | ±0% | 8,500 |
2020/06/01 | 5,660 | 5,700 | 5,660 | 5,700 | +140 | +2.5% | 1,100 |
2020/05/29 | 5,490 | 5,570 | 5,490 | 5,560 | -30 | -0.5% | 2,500 |
2020/05/28 | 5,540 | 5,610 | 5,440 | 5,590 | +50 | +0.9% | 5,400 |
2020/05/27 | 5,500 | 5,590 | 5,500 | 5,540 | -60 | -1.1% | 1,200 |
2020/05/26 | 5,550 | 5,600 | 5,520 | 5,600 | +50 | +0.9% | 2,500 |
2020/05/25 | 5,610 | 5,680 | 5,550 | 5,550 | -70 | -1.2% | 1,700 |
2020/05/22 | 5,660 | 5,660 | 5,620 | 5,620 | +30 | +0.5% | 200 |
2020/05/21 | 5,600 | 5,610 | 5,520 | 5,590 | +90 | +1.6% | 2,500 |
2020/05/20 | 5,420 | 5,600 | 5,410 | 5,500 | +130 | +2.4% | 5,300 |
2020/05/19 | 5,350 | 5,450 | 5,330 | 5,370 | +100 | +1.9% | 1,400 |
2020/05/18 | 5,410 | 5,410 | 5,270 | 5,270 | -140 | -2.6% | 2,900 |
2020/05/15 | 5,250 | 5,410 | 5,230 | 5,410 | +40 | +0.7% | 1,100 |
2020/05/14 | 5,400 | 5,400 | 5,310 | 5,370 | +50 | +0.9% | 1,200 |
2020/05/13 | 5,310 | 5,400 | 5,130 | 5,320 | -80 | -1.5% | 5,700 |
2020/05/12 | 5,620 | 5,620 | 5,400 | 5,400 | -80 | -1.5% | 4,600 |
2020/05/11 | 5,200 | 5,680 | 5,180 | 5,480 | +390 | +7.7% | 12,800 |
2020/05/08 | 5,050 | 5,110 | 5,050 | 5,090 | +40 | +0.8% | 800 |
2020/05/07 | 4,910 | 5,090 | 4,910 | 5,050 | +140 | +2.9% | 2,000 |
2020/05/01 | 5,050 | 5,050 | 4,910 | 4,910 | -35 | -0.7% | 5,300 |
2020/04/30 | 4,945 | 4,980 | 4,915 | 4,945 | ±0 | ±0% | 3,900 |
2020/04/28 | 5,030 | 5,030 | 4,945 | 4,945 | +20 | +0.4% | 4,100 |
2020/04/27 | 4,890 | 4,950 | 4,865 | 4,925 | +125 | +2.6% | 4,400 |
2020/04/24 | 4,770 | 4,800 | 4,680 | 4,800 | +30 | +0.6% | 2,100 |
2020/04/23 | 4,730 | 4,790 | 4,670 | 4,770 | +85 | +1.8% | 3,500 |
2020/04/22 | 4,710 | 4,720 | 4,620 | 4,685 | +70 | +1.5% | 3,600 |
2020/04/21 | 4,720 | 4,720 | 4,510 | 4,615 | -105 | -2.2% | 2,800 |
2020/04/20 | 4,680 | 4,740 | 4,615 | 4,720 | +40 | +0.9% | 2,000 |
2020/04/17 | 4,640 | 4,735 | 4,635 | 4,680 | +55 | +1.2% | 3,700 |
2020/04/16 | 4,715 | 4,715 | 4,600 | 4,625 | -90 | -1.9% | 2,800 |
2020/04/15 | 4,830 | 4,830 | 4,660 | 4,715 | -105 | -2.2% | 2,900 |
2020/04/14 | 4,745 | 4,820 | 4,670 | 4,820 | +100 | +2.1% | 2,600 |
2020/04/13 | 4,800 | 4,800 | 4,715 | 4,720 | -140 | -2.9% | 1,200 |
2020/04/10 | 4,800 | 4,875 | 4,800 | 4,860 | +50 | +1% | 1,100 |
2020/04/09 | 4,665 | 4,850 | 4,665 | 4,810 | +145 | +3.1% | 5,200 |
2020/04/08 | 4,600 | 4,665 | 4,525 | 4,665 | +205 | +4.6% | 3,900 |
2020/04/07 | 4,350 | 4,555 | 4,350 | 4,460 | +160 | +3.7% | 7,900 |
2020/04/06 | 4,145 | 4,405 | 4,145 | 4,300 | +25 | +0.6% | 5,400 |
1251~
1300
件表示中 / 4608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 | 252,700円 | +17.8% | +12.3% | 3.80% | 7.40倍 | 1.01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 |
NISSHA | 136,000円 | -2.5% | -8.3% | 3.68% | 16.10倍 | 0.56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 |
広済堂HD | 46,100円 | +3.8% | +0.2% | 2.89% | 12.11倍 | 1.39倍 |
|
祖業の印刷から東京博善など都内6火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
グローブライ | 226,900円 | +4.9% | +4.7% | 3.97% | 10.87倍 | 0.85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 |
小松ウオル | 248,100円 | +4.2% | +10.0% | 5.24% | 14.89倍 | 1.16倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
市場注目の銘柄
チャート関連のコラム