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 |
---|---|---|---|---|---|---|---|
2020/03/11 | 5,030 | 5,410 | 5,020 | 5,200 | +240 | +4.8% | 29,400 |
2020/03/10 | 4,800 | 5,020 | 4,565 | 4,960 | +20 | +0.4% | 32,000 |
2020/03/09 | 5,040 | 5,150 | 4,900 | 4,940 | -460 | -8.5% | 28,500 |
2020/03/06 | 5,530 | 5,530 | 5,320 | 5,400 | -170 | -3.1% | 5,600 |
2020/03/05 | 5,740 | 5,740 | 5,560 | 5,570 | -50 | -0.9% | 3,600 |
2020/03/04 | 5,450 | 5,710 | 5,450 | 5,620 | +80 | +1.4% | 6,400 |
2020/03/03 | 5,930 | 5,930 | 5,530 | 5,540 | -90 | -1.6% | 13,200 |
2020/03/02 | 5,290 | 5,790 | 5,290 | 5,630 | +380 | +7.2% | 27,500 |
2020/02/28 | 5,610 | 5,610 | 5,250 | 5,250 | -520 | -9% | 21,800 |
2020/02/27 | 5,980 | 6,010 | 5,630 | 5,770 | -330 | -5.4% | 31,800 |
2020/02/26 | 6,000 | 6,270 | 5,890 | 6,100 | ±0 | ±0% | 23,400 |
2020/02/25 | 5,770 | 6,190 | 5,770 | 6,100 | -140 | -2.2% | 30,700 |
2020/02/21 | 6,350 | 6,370 | 6,230 | 6,240 | -130 | -2% | 12,600 |
2020/02/20 | 6,390 | 6,480 | 6,350 | 6,370 | +80 | +1.3% | 10,300 |
2020/02/19 | 6,220 | 6,360 | 6,220 | 6,290 | +90 | +1.5% | 5,600 |
2020/02/18 | 6,270 | 6,320 | 6,150 | 6,200 | -150 | -2.4% | 18,800 |
2020/02/17 | 6,300 | 6,350 | 6,190 | 6,350 | +120 | +1.9% | 12,900 |
2020/02/14 | 6,250 | 6,380 | 6,210 | 6,230 | -60 | -1% | 16,600 |
2020/02/13 | 6,300 | 6,500 | 6,220 | 6,290 | +90 | +1.5% | 22,800 |
2020/02/12 | 6,300 | 6,370 | 6,200 | 6,200 | -100 | -1.6% | 16,400 |
2020/02/10 | 5,940 | 6,370 | 5,830 | 6,300 | +500 | +8.6% | 54,100 |
2020/02/07 | 5,820 | 5,910 | 5,790 | 5,800 | -70 | -1.2% | 11,900 |
2020/02/06 | 6,000 | 6,000 | 5,830 | 5,870 | -20 | -0.3% | 9,000 |
2020/02/05 | 5,930 | 5,980 | 5,870 | 5,890 | -20 | -0.3% | 5,900 |
2020/02/04 | 6,020 | 6,040 | 5,880 | 5,910 | -10 | -0.2% | 15,400 |
2020/02/03 | 5,800 | 6,100 | 5,770 | 5,920 | -80 | -1.3% | 7,200 |
2020/01/31 | 5,850 | 6,190 | 5,790 | 6,000 | +150 | +2.6% | 31,700 |
2020/01/30 | 5,890 | 5,930 | 5,690 | 5,850 | -40 | -0.7% | 19,700 |
2020/01/29 | 5,940 | 6,020 | 5,820 | 5,890 | +50 | +0.9% | 9,300 |
2020/01/28 | 5,790 | 5,900 | 5,790 | 5,840 | ±0 | ±0% | 8,300 |
2020/01/27 | 5,790 | 6,030 | 5,790 | 5,840 | -130 | -2.2% | 6,900 |
2020/01/24 | 6,120 | 6,120 | 5,930 | 5,970 | -50 | -0.8% | 14,500 |
2020/01/23 | 6,160 | 6,200 | 6,020 | 6,020 | -160 | -2.6% | 9,000 |
2020/01/22 | 6,140 | 6,220 | 6,110 | 6,180 | +40 | +0.7% | 7,200 |
2020/01/21 | 6,160 | 6,230 | 6,090 | 6,140 | -20 | -0.3% | 14,200 |
2020/01/20 | 6,100 | 6,220 | 6,100 | 6,160 | +110 | +1.8% | 9,500 |
2020/01/17 | 5,980 | 6,110 | 5,970 | 6,050 | +150 | +2.5% | 24,000 |
2020/01/16 | 5,850 | 5,980 | 5,850 | 5,900 | +70 | +1.2% | 9,800 |
2020/01/15 | 5,840 | 6,030 | 5,730 | 5,830 | +60 | +1% | 19,600 |
2020/01/14 | 5,800 | 5,880 | 5,770 | 5,770 | ±0 | ±0% | 11,300 |
2020/01/10 | 5,660 | 5,820 | 5,660 | 5,770 | +120 | +2.1% | 11,300 |
2020/01/09 | 5,600 | 5,790 | 5,600 | 5,650 | +190 | +3.5% | 18,600 |
2020/01/08 | 5,670 | 5,670 | 5,360 | 5,460 | -260 | -4.5% | 34,000 |
2020/01/07 | 5,700 | 5,800 | 5,700 | 5,720 | +10 | +0.2% | 17,100 |
2020/01/06 | 5,750 | 5,810 | 5,650 | 5,710 | -190 | -3.2% | 11,700 |
2019/12/30 | 5,850 | 5,940 | 5,770 | 5,900 | -10 | -0.2% | 8,900 |
2019/12/27 | 5,870 | 5,990 | 5,670 | 5,910 | +140 | +2.4% | 19,400 |
2019/12/26 | 5,890 | 5,920 | 5,770 | 5,770 | -120 | -2% | 17,000 |
2019/12/25 | 5,870 | 5,890 | 5,840 | 5,890 | -60 | -1% | 4,900 |
2019/12/24 | 5,900 | 5,980 | 5,830 | 5,950 | +20 | +0.3% | 11,300 |
1301~
1350
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