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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 2,824 | 2,838 | 2,802 | 2,837 | -19 | -0.7% | 101,200 |
| 2025/03/26 | 2,835 | 2,858 | 2,826 | 2,856 | +22 | +0.8% | 110,100 |
| 2025/03/25 | 2,821 | 2,840 | 2,809 | 2,834 | +31 | +1.1% | 108,500 |
| 2025/03/24 | 2,851 | 2,853 | 2,803 | 2,803 | -47 | -1.6% | 171,300 |
| 2025/03/21 | 2,910 | 2,919 | 2,850 | 2,850 | -42 | -1.5% | 197,800 |
| 2025/03/19 | 2,871 | 2,919 | 2,862 | 2,892 | +36 | +1.3% | 224,200 |
| 2025/03/18 | 2,860 | 2,902 | 2,826 | 2,856 | +86 | +3.1% | 406,500 |
| 2025/03/17 | 2,781 | 2,784 | 2,756 | 2,770 | +30 | +1.1% | 120,600 |
| 2025/03/14 | 2,700 | 2,755 | 2,700 | 2,740 | +60 | +2.2% | 126,200 |
| 2025/03/13 | 2,730 | 2,740 | 2,680 | 2,680 | -40 | -1.5% | 144,500 |
| 2025/03/12 | 2,672 | 2,734 | 2,668 | 2,720 | +48 | +1.8% | 176,500 |
| 2025/03/11 | 2,684 | 2,686 | 2,640 | 2,672 | -62 | -2.3% | 277,600 |
| 2025/03/10 | 2,700 | 2,754 | 2,675 | 2,734 | +27 | +1% | 217,500 |
| 2025/03/07 | 2,683 | 2,707 | 2,663 | 2,707 | -8 | -0.3% | 127,900 |
| 2025/03/06 | 2,707 | 2,743 | 2,700 | 2,715 | +14 | +0.5% | 195,100 |
| 2025/03/05 | 2,680 | 2,722 | 2,678 | 2,701 | -8 | -0.3% | 222,900 |
| 2025/03/04 | 2,740 | 2,746 | 2,680 | 2,709 | -57 | -2.1% | 241,600 |
| 2025/03/03 | 2,773 | 2,791 | 2,735 | 2,766 | +8 | +0.3% | 171,000 |
| 2025/02/28 | 2,799 | 2,816 | 2,742 | 2,758 | -61 | -2.2% | 238,300 |
| 2025/02/27 | 2,856 | 2,860 | 2,810 | 2,819 | -45 | -1.6% | 198,800 |
| 2025/02/26 | 2,842 | 2,872 | 2,830 | 2,864 | +15 | +0.5% | 163,700 |
| 2025/02/25 | 2,850 | 2,872 | 2,820 | 2,849 | -61 | -2.1% | 191,500 |
| 2025/02/21 | 2,900 | 2,922 | 2,879 | 2,910 | -9 | -0.3% | 168,800 |
| 2025/02/20 | 2,986 | 2,986 | 2,903 | 2,919 | -81 | -2.7% | 207,200 |
| 2025/02/19 | 3,000 | 3,040 | 3,000 | 3,000 | ±0 | ±0% | 131,600 |
| 2025/02/18 | 2,955 | 3,015 | 2,925 | 3,000 | +9 | +0.3% | 202,600 |
| 2025/02/17 | 3,035 | 3,055 | 2,990 | 2,991 | -59 | -1.9% | 136,400 |
| 2025/02/14 | 3,065 | 3,080 | 3,025 | 3,050 | -15 | -0.5% | 98,400 |
| 2025/02/13 | 3,015 | 3,085 | 3,010 | 3,065 | ±0 | ±0% | 231,000 |
| 2025/02/12 | 3,130 | 3,155 | 3,065 | 3,065 | -135 | -4.2% | 312,200 |
| 2025/02/10 | 3,255 | 3,300 | 3,195 | 3,200 | -125 | -3.8% | 252,700 |
| 2025/02/07 | 3,285 | 3,345 | 3,285 | 3,325 | +40 | +1.2% | 195,200 |
| 2025/02/06 | 3,180 | 3,340 | 3,180 | 3,285 | +110 | +3.5% | 175,200 |
| 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 |
101～
150
件表示中 / 4624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 | 229,100円 | -4.2% | -25.4% | 2.62% | 11.73倍 | 0.87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 | 131,600円 | -2.5% | -26.0% | 3.80% | 24.92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 |
| 広済堂ＨＤ | 45,100円 | +3.8% | +0.2% | 2.96% | 11.85倍 | 1.36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 | 231,700円 | +4.9% | +4.7% | 3.88% | 11.10倍 | 0.87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 |
| 共同印 | 155,300円 | +3.5% | +18.4% | 4.89% | 11.36倍 | 0.70倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
