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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,190 | 3,225 | 3,175 | 3,175 | -10 | -0.3% | 89,900 |
| 2025/02/04 | 3,215 | 3,260 | 3,175 | 3,185 | +20 | +0.6% | 137,500 |
| 2025/02/03 | 3,250 | 3,255 | 3,160 | 3,165 | -140 | -4.2% | 170,200 |
| 2025/01/31 | 3,310 | 3,350 | 3,290 | 3,305 | +40 | +1.2% | 92,100 |
| 2025/01/30 | 3,255 | 3,275 | 3,215 | 3,265 | -10 | -0.3% | 273,000 |
| 2025/01/29 | 3,280 | 3,305 | 3,255 | 3,275 | +5 | +0.2% | 93,100 |
| 2025/01/28 | 3,305 | 3,310 | 3,250 | 3,270 | -75 | -2.2% | 84,900 |
| 2025/01/27 | 3,390 | 3,400 | 3,345 | 3,345 | -20 | -0.6% | 73,000 |
| 2025/01/24 | 3,325 | 3,395 | 3,305 | 3,365 | +25 | +0.7% | 70,000 |
| 2025/01/23 | 3,360 | 3,360 | 3,315 | 3,340 | -45 | -1.3% | 77,000 |
| 2025/01/22 | 3,345 | 3,395 | 3,335 | 3,385 | +80 | +2.4% | 82,000 |
| 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 |
101～
150
件表示中 / 4591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 | 246,300円 | +17.8% | +12.3% | 3.90% | 7.21倍 | 0.98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 | 136,900円 | -2.5% | -8.3% | 3.65% | 16.20倍 | 0.57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 | 509,000円 | +8.1% | -4.1% | 4.52% | 9.80倍 | 0.87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 | 214,900円 | +4.9% | +4.7% | 4.19% | 10.29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 | 69,900円 | +15.7% | +118.7% | 0.64% | 19.00倍 | 2.12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
