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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,810 | 3,810 | 3,640 | 3,650 | -125 | -3.3% | 19,900 |
| 2018/07/13 | 3,805 | 3,830 | 3,735 | 3,775 | -5 | -0.1% | 7,800 |
| 2018/07/12 | 3,810 | 3,810 | 3,725 | 3,780 | -40 | -1% | 6,100 |
| 2018/07/11 | 3,875 | 3,875 | 3,780 | 3,820 | -55 | -1.4% | 9,400 |
| 2018/07/10 | 3,780 | 3,900 | 3,755 | 3,875 | +175 | +4.7% | 12,600 |
| 2018/07/09 | 3,750 | 3,805 | 3,665 | 3,700 | -65 | -1.7% | 13,500 |
| 2018/07/06 | 3,565 | 3,805 | 3,565 | 3,765 | +200 | +5.6% | 17,300 |
| 2018/07/05 | 3,800 | 3,805 | 3,535 | 3,565 | -180 | -4.8% | 36,400 |
| 2018/07/04 | 3,815 | 3,815 | 3,725 | 3,745 | -120 | -3.1% | 19,100 |
| 2018/07/03 | 4,025 | 4,080 | 3,860 | 3,865 | -260 | -6.3% | 25,600 |
| 2018/07/02 | 3,980 | 4,280 | 3,975 | 4,125 | +195 | +5% | 53,100 |
| 2018/06/29 | 3,780 | 3,955 | 3,770 | 3,930 | +165 | +4.4% | 32,800 |
| 2018/06/28 | 3,930 | 3,930 | 3,740 | 3,765 | -155 | -4% | 29,600 |
| 2018/06/27 | 4,005 | 4,005 | 3,900 | 3,920 | -125 | -3.1% | 12,700 |
| 2018/06/26 | 3,940 | 4,140 | 3,880 | 4,045 | +55 | +1.4% | 21,500 |
| 2018/06/25 | 4,200 | 4,200 | 3,960 | 3,990 | -5 | -0.1% | 24,800 |
| 2018/06/22 | 4,070 | 4,115 | 3,980 | 3,995 | -145 | -3.5% | 31,300 |
| 2018/06/21 | 4,090 | 4,185 | 4,060 | 4,140 | +120 | +3% | 23,800 |
| 2018/06/20 | 3,970 | 4,040 | 3,900 | 4,020 | +5 | +0.1% | 51,700 |
| 2018/06/19 | 4,100 | 4,115 | 3,965 | 4,015 | -75 | -1.8% | 32,000 |
| 2018/06/18 | 4,260 | 4,260 | 4,060 | 4,090 | -110 | -2.6% | 43,400 |
| 2018/06/15 | 4,380 | 4,460 | 4,165 | 4,200 | -165 | -3.8% | 53,700 |
| 2018/06/14 | 4,410 | 4,495 | 4,360 | 4,365 | -90 | -2% | 29,300 |
| 2018/06/13 | 4,540 | 4,550 | 4,455 | 4,455 | -85 | -1.9% | 31,300 |
| 2018/06/12 | 4,595 | 4,630 | 4,535 | 4,540 | -20 | -0.4% | 18,400 |
| 2018/06/11 | 4,570 | 4,620 | 4,530 | 4,560 | -10 | -0.2% | 15,200 |
| 2018/06/08 | 4,645 | 4,645 | 4,555 | 4,570 | -170 | -3.6% | 41,700 |
| 2018/06/07 | 4,670 | 4,760 | 4,670 | 4,740 | +90 | +1.9% | 7,900 |
| 2018/06/06 | 4,650 | 4,780 | 4,605 | 4,650 | ±0 | ±0% | 22,300 |
| 2018/06/05 | 4,670 | 4,680 | 4,555 | 4,650 | -30 | -0.6% | 28,400 |
| 2018/06/04 | 4,710 | 4,750 | 4,615 | 4,680 | ±0 | ±0% | 32,000 |
| 2018/06/01 | 4,780 | 4,815 | 4,635 | 4,680 | -120 | -2.5% | 45,300 |
| 2018/05/31 | 4,845 | 4,845 | 4,760 | 4,800 | +40 | +0.8% | 37,800 |
| 2018/05/30 | 4,875 | 4,910 | 4,760 | 4,760 | -260 | -5.2% | 51,600 |
| 2018/05/29 | 5,120 | 5,250 | 5,010 | 5,020 | -120 | -2.3% | 28,800 |
| 2018/05/28 | 5,020 | 5,230 | 5,010 | 5,140 | +90 | +1.8% | 40,800 |
| 2018/05/25 | 5,020 | 5,090 | 4,960 | 5,050 | +30 | +0.6% | 27,700 |
| 2018/05/24 | 5,210 | 5,250 | 4,990 | 5,020 | -280 | -5.3% | 67,500 |
| 2018/05/23 | 5,100 | 5,330 | 5,100 | 5,300 | +280 | +5.6% | 104,600 |
| 2018/05/22 | 4,825 | 5,080 | 4,795 | 5,020 | +220 | +4.6% | 41,700 |
| 2018/05/21 | 4,955 | 5,000 | 4,735 | 4,800 | -135 | -2.7% | 72,100 |
| 2018/05/18 | 4,980 | 5,000 | 4,880 | 4,935 | -35 | -0.7% | 35,300 |
| 2018/05/17 | 5,010 | 5,070 | 4,880 | 4,970 | -60 | -1.2% | 62,500 |
| 2018/05/16 | 5,270 | 5,300 | 5,010 | 5,030 | -230 | -4.4% | 49,400 |
| 2018/05/15 | 5,500 | 5,510 | 5,220 | 5,260 | -260 | -4.7% | 52,800 |
| 2018/05/14 | 5,330 | 5,590 | 5,330 | 5,520 | +160 | +3% | 85,900 |
| 2018/05/11 | 5,050 | 5,450 | 4,980 | 5,360 | +505 | +10.4% | 170,500 |
| 2018/05/10 | 5,100 | 5,300 | 4,665 | 4,855 | +40 | +0.8% | 186,000 |
| 2018/05/09 | 4,865 | 4,945 | 4,800 | 4,815 | +5 | +0.1% | 27,600 |
| 2018/05/08 | 4,790 | 4,820 | 4,745 | 4,810 | +15 | +0.3% | 14,200 |
1551～
1600
件表示中 / 4443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 | 351,000円 | +17.8% | +12.3% | 2.74% | 10.27倍 | 1.43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 |
| ローランド | 397,000円 | -2.5% | -22.0% | 4.28% | 16.38倍 | 2.39倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| タカラスタン | 162,900円 | +1.9% | +14.9% | 3.44% | 11.43倍 | 0.58倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＮＩＳＳＨＡ | 168,600円 | +17.2% | - | 2.97% | 16.15倍 | 0.67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 |
| イトーキ | 158,500円 | +3.4% | +16.9% | 3.47% | 11.14倍 | 1.66倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
