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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 6,160 | 6,240 | 5,890 | 5,940 | -200 | -3.3% | 54,000 |
| 2018/09/26 | 5,800 | 6,200 | 5,800 | 6,140 | +460 | +8.1% | 112,900 |
| 2018/09/25 | 5,290 | 5,740 | 5,220 | 5,680 | +340 | +6.4% | 64,400 |
| 2018/09/21 | 5,440 | 5,520 | 5,330 | 5,340 | -60 | -1.1% | 18,400 |
| 2018/09/20 | 5,200 | 5,550 | 5,190 | 5,400 | +200 | +3.8% | 41,100 |
| 2018/09/19 | 5,080 | 5,230 | 5,030 | 5,200 | +180 | +3.6% | 27,000 |
| 2018/09/18 | 5,110 | 5,110 | 5,000 | 5,020 | -170 | -3.3% | 17,700 |
| 2018/09/14 | 4,910 | 5,270 | 4,910 | 5,190 | +255 | +5.2% | 44,900 |
| 2018/09/13 | 4,865 | 4,940 | 4,860 | 4,935 | +65 | +1.3% | 12,400 |
| 2018/09/12 | 4,975 | 4,975 | 4,800 | 4,870 | -120 | -2.4% | 22,700 |
| 2018/09/11 | 5,050 | 5,050 | 4,940 | 4,990 | -40 | -0.8% | 8,800 |
| 2018/09/10 | 4,870 | 5,040 | 4,870 | 5,030 | +100 | +2% | 13,100 |
| 2018/09/07 | 5,050 | 5,050 | 4,875 | 4,930 | -140 | -2.8% | 40,400 |
| 2018/09/06 | 5,080 | 5,200 | 4,980 | 5,070 | -20 | -0.4% | 22,000 |
| 2018/09/05 | 5,290 | 5,290 | 5,050 | 5,090 | -200 | -3.8% | 20,700 |
| 2018/09/04 | 5,300 | 5,350 | 5,100 | 5,290 | +30 | +0.6% | 23,600 |
| 2018/09/03 | 5,500 | 5,530 | 5,240 | 5,260 | -340 | -6.1% | 36,500 |
| 2018/08/31 | 5,170 | 5,690 | 5,020 | 5,600 | +420 | +8.1% | 101,400 |
| 2018/08/30 | 4,955 | 5,230 | 4,955 | 5,180 | +200 | +4% | 31,500 |
| 2018/08/29 | 5,030 | 5,090 | 4,905 | 4,980 | -50 | -1% | 28,100 |
| 2018/08/28 | 5,230 | 5,230 | 5,030 | 5,030 | -210 | -4% | 41,900 |
| 2018/08/27 | 5,100 | 5,290 | 5,050 | 5,240 | +100 | +1.9% | 27,000 |
| 2018/08/24 | 5,190 | 5,220 | 5,070 | 5,140 | -90 | -1.7% | 18,500 |
| 2018/08/23 | 5,070 | 5,310 | 5,020 | 5,230 | +140 | +2.8% | 20,700 |
| 2018/08/22 | 5,200 | 5,210 | 5,030 | 5,090 | -50 | -1% | 29,000 |
| 2018/08/21 | 5,190 | 5,310 | 5,070 | 5,140 | +50 | +1% | 26,000 |
| 2018/08/20 | 5,230 | 5,390 | 5,070 | 5,090 | -140 | -2.7% | 23,500 |
| 2018/08/17 | 5,290 | 5,400 | 5,150 | 5,230 | +90 | +1.8% | 35,100 |
| 2018/08/16 | 5,270 | 5,290 | 5,060 | 5,140 | -270 | -5% | 36,000 |
| 2018/08/15 | 5,450 | 5,650 | 5,340 | 5,410 | +90 | +1.7% | 59,000 |
| 2018/08/14 | 5,450 | 5,450 | 5,140 | 5,320 | -50 | -0.9% | 50,400 |
| 2018/08/13 | 5,170 | 5,450 | 5,120 | 5,370 | +300 | +5.9% | 135,000 |
| 2018/08/10 | 5,020 | 5,250 | 4,920 | 5,070 | ±0 | ±0% | 147,100 |
| 2018/08/09 | 4,590 | 5,100 | 4,570 | 5,070 | +550 | +12.2% | 498,700 |
| 2018/08/08 | 4,520 | 4,520 | 4,520 | 4,520 | +700 | +18.3% | 22,200 |
| 2018/08/07 | 3,615 | 3,870 | 3,540 | 3,820 | +200 | +5.5% | 78,200 |
| 2018/08/06 | 3,475 | 3,620 | 3,475 | 3,620 | +160 | +4.6% | 45,200 |
| 2018/08/03 | 3,515 | 3,520 | 3,435 | 3,460 | -85 | -2.4% | 55,600 |
| 2018/08/02 | 3,575 | 3,600 | 3,500 | 3,545 | -95 | -2.6% | 47,600 |
| 2018/08/01 | 3,565 | 3,645 | 3,565 | 3,640 | +80 | +2.2% | 14,200 |
| 2018/07/31 | 3,640 | 3,640 | 3,530 | 3,560 | -105 | -2.9% | 26,000 |
| 2018/07/30 | 3,665 | 3,710 | 3,625 | 3,665 | ±0 | ±0% | 16,200 |
| 2018/07/27 | 3,580 | 3,730 | 3,560 | 3,665 | +40 | +1.1% | 24,100 |
| 2018/07/26 | 3,550 | 3,690 | 3,510 | 3,625 | +70 | +2% | 36,500 |
| 2018/07/25 | 3,570 | 3,570 | 3,520 | 3,555 | -5 | -0.1% | 41,600 |
| 2018/07/24 | 3,640 | 3,645 | 3,510 | 3,560 | -110 | -3% | 43,500 |
| 2018/07/23 | 3,550 | 3,730 | 3,515 | 3,670 | +120 | +3.4% | 46,200 |
| 2018/07/20 | 3,655 | 3,690 | 3,485 | 3,550 | -145 | -3.9% | 25,900 |
| 2018/07/19 | 3,650 | 3,735 | 3,650 | 3,695 | +75 | +2.1% | 39,900 |
| 2018/07/18 | 3,705 | 3,770 | 3,605 | 3,620 | -30 | -0.8% | 24,900 |
1651～
1700
件表示中 / 4593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 | 241,000円 | +17.8% | +12.3% | 3.98% | 7.05倍 | 0.96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 | 516,000円 | +8.1% | -4.1% | 4.46% | 9.94倍 | 0.88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 | 130,800円 | -2.5% | -8.3% | 3.82% | 15.48倍 | 0.54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 | 215,400円 | +4.9% | +4.7% | 4.18% | 10.32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 | 68,500円 | +15.7% | +118.7% | 0.66% | 18.62倍 | 2.08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
