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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 3,680 | 3,695 | 3,630 | 3,660 | +120 | +3.4% | 96,200 |
| 2019/07/04 | 3,540 | 3,585 | 3,500 | 3,540 | +90 | +2.6% | 71,700 |
| 2019/07/03 | 3,520 | 3,525 | 3,410 | 3,450 | +70 | +2.1% | 60,600 |
| 2019/07/02 | 3,385 | 3,390 | 3,340 | 3,380 | -15 | -0.4% | 19,600 |
| 2019/07/01 | 3,365 | 3,415 | 3,360 | 3,395 | +70 | +2.1% | 31,900 |
| 2019/06/28 | 3,300 | 3,370 | 3,285 | 3,325 | +40 | +1.2% | 26,800 |
| 2019/06/27 | 3,240 | 3,315 | 3,220 | 3,285 | +45 | +1.4% | 26,800 |
| 2019/06/26 | 3,250 | 3,275 | 3,200 | 3,240 | -75 | -2.3% | 30,400 |
| 2019/06/25 | 3,310 | 3,340 | 3,280 | 3,315 | -15 | -0.5% | 22,000 |
| 2019/06/24 | 3,345 | 3,345 | 3,290 | 3,330 | +15 | +0.5% | 23,100 |
| 2019/06/21 | 3,330 | 3,340 | 3,260 | 3,315 | +15 | +0.5% | 24,700 |
| 2019/06/20 | 3,260 | 3,300 | 3,235 | 3,300 | +30 | +0.9% | 31,100 |
| 2019/06/19 | 3,265 | 3,310 | 3,250 | 3,270 | +75 | +2.3% | 17,100 |
| 2019/06/18 | 3,310 | 3,325 | 3,190 | 3,195 | -130 | -3.9% | 32,300 |
| 2019/06/17 | 3,400 | 3,420 | 3,320 | 3,325 | -95 | -2.8% | 25,600 |
| 2019/06/14 | 3,440 | 3,455 | 3,410 | 3,420 | +10 | +0.3% | 11,900 |
| 2019/06/13 | 3,410 | 3,475 | 3,400 | 3,410 | ±0 | ±0% | 14,500 |
| 2019/06/12 | 3,410 | 3,450 | 3,405 | 3,410 | -45 | -1.3% | 19,600 |
| 2019/06/11 | 3,405 | 3,505 | 3,400 | 3,455 | +35 | +1% | 35,100 |
| 2019/06/10 | 3,400 | 3,440 | 3,370 | 3,420 | +35 | +1% | 25,500 |
| 2019/06/07 | 3,340 | 3,440 | 3,330 | 3,385 | +30 | +0.9% | 25,200 |
| 2019/06/06 | 3,430 | 3,465 | 3,355 | 3,355 | -80 | -2.3% | 26,500 |
| 2019/06/05 | 3,320 | 3,535 | 3,320 | 3,435 | +135 | +4.1% | 58,000 |
| 2019/06/04 | 3,300 | 3,300 | 3,165 | 3,300 | +50 | +1.5% | 37,400 |
| 2019/06/03 | 3,405 | 3,410 | 3,230 | 3,250 | -240 | -6.9% | 49,300 |
| 2019/05/31 | 3,710 | 3,720 | 3,475 | 3,490 | -180 | -4.9% | 82,900 |
| 2019/05/30 | 3,425 | 3,795 | 3,405 | 3,670 | +250 | +7.3% | 159,200 |
| 2019/05/29 | 3,405 | 3,440 | 3,350 | 3,420 | -65 | -1.9% | 15,600 |
| 2019/05/28 | 3,410 | 3,490 | 3,400 | 3,485 | +50 | +1.5% | 20,100 |
| 2019/05/27 | 3,370 | 3,440 | 3,370 | 3,435 | +40 | +1.2% | 11,600 |
| 2019/05/24 | 3,415 | 3,445 | 3,385 | 3,395 | -90 | -2.6% | 22,600 |
| 2019/05/23 | 3,600 | 3,600 | 3,440 | 3,485 | -125 | -3.5% | 23,000 |
| 2019/05/22 | 3,695 | 3,695 | 3,585 | 3,610 | +55 | +1.5% | 13,300 |
| 2019/05/21 | 3,580 | 3,590 | 3,440 | 3,555 | -5 | -0.1% | 24,900 |
| 2019/05/20 | 3,700 | 3,705 | 3,540 | 3,560 | -210 | -5.6% | 47,900 |
| 2019/05/17 | 3,820 | 3,890 | 3,760 | 3,770 | -120 | -3.1% | 27,500 |
| 2019/05/16 | 3,870 | 3,890 | 3,730 | 3,890 | +35 | +0.9% | 18,700 |
| 2019/05/15 | 3,810 | 3,900 | 3,780 | 3,855 | +165 | +4.5% | 30,900 |
| 2019/05/14 | 3,700 | 3,845 | 3,580 | 3,690 | -185 | -4.8% | 52,400 |
| 2019/05/13 | 4,165 | 4,165 | 3,865 | 3,875 | -400 | -9.4% | 40,200 |
| 2019/05/10 | 4,505 | 4,560 | 4,215 | 4,275 | -530 | -11% | 80,700 |
| 2019/05/09 | 4,770 | 4,870 | 4,655 | 4,805 | +90 | +1.9% | 31,500 |
| 2019/05/08 | 4,800 | 4,825 | 4,675 | 4,715 | -105 | -2.2% | 26,200 |
| 2019/05/07 | 4,865 | 4,925 | 4,805 | 4,820 | +25 | +0.5% | 19,400 |
| 2019/04/26 | 4,830 | 4,830 | 4,735 | 4,795 | +20 | +0.4% | 13,000 |
| 2019/04/25 | 4,800 | 4,850 | 4,770 | 4,775 | -20 | -0.4% | 9,100 |
| 2019/04/24 | 4,800 | 4,850 | 4,790 | 4,795 | -20 | -0.4% | 11,000 |
| 2019/04/23 | 4,820 | 4,855 | 4,785 | 4,815 | -5 | -0.1% | 7,200 |
| 2019/04/22 | 4,875 | 4,915 | 4,785 | 4,820 | -15 | -0.3% | 12,000 |
| 2019/04/19 | 4,940 | 4,940 | 4,800 | 4,835 | -60 | -1.2% | 11,600 |
1501～
1550
件表示中 / 4628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 | 246,700円 | -4.2% | -25.4% | 2.43% | 12.63倍 | 0.94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 | 135,200円 | -2.5% | -26.0% | 3.70% | 25.61倍 | 0.59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 | 44,600円 | +3.8% | +0.2% | 2.99% | 11.71倍 | 1.34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 | 232,800円 | +4.9% | +4.7% | 3.87% | 11.16倍 | 0.88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 | 74,300円 | -0.3% | -5.0% | 0.67% | 18.65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
