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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/07 | 4,800 | 4,835 | 4,730 | 4,795 | +45 | +0.9% | 17,300 |
| 2018/05/02 | 4,800 | 4,800 | 4,735 | 4,750 | -30 | -0.6% | 20,100 |
| 2018/05/01 | 4,840 | 4,855 | 4,740 | 4,780 | -75 | -1.5% | 13,100 |
| 2018/04/27 | 4,855 | 4,915 | 4,840 | 4,855 | +5 | +0.1% | 5,900 |
| 2018/04/26 | 4,845 | 4,900 | 4,810 | 4,850 | +5 | +0.1% | 19,200 |
| 2018/04/25 | 4,850 | 4,880 | 4,790 | 4,845 | -55 | -1.1% | 14,500 |
| 2018/04/24 | 4,795 | 4,900 | 4,795 | 4,900 | +105 | +2.2% | 9,100 |
| 2018/04/23 | 4,880 | 4,920 | 4,740 | 4,795 | -145 | -2.9% | 20,100 |
| 2018/04/20 | 4,645 | 4,945 | 4,640 | 4,940 | +220 | +4.7% | 27,300 |
| 2018/04/19 | 4,785 | 4,785 | 4,710 | 4,720 | -80 | -1.7% | 8,700 |
| 2018/04/18 | 4,830 | 4,860 | 4,770 | 4,800 | -100 | -2% | 27,500 |
| 2018/04/17 | 4,945 | 4,945 | 4,770 | 4,900 | -80 | -1.6% | 27,000 |
| 2018/04/16 | 4,965 | 4,995 | 4,895 | 4,980 | +20 | +0.4% | 11,900 |
| 2018/04/13 | 4,955 | 5,020 | 4,920 | 4,960 | +5 | +0.1% | 8,100 |
| 2018/04/12 | 4,980 | 4,980 | 4,865 | 4,955 | -35 | -0.7% | 17,100 |
1751～
1800
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 | 245,500円 | -4.2% | -25.4% | 2.44% | 12.57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 | 134,900円 | -2.5% | -26.0% | 3.71% | 25.55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 | 45,200円 | +3.8% | +0.2% | 2.95% | 11.87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 | 233,500円 | +4.9% | +4.7% | 3.85% | 11.19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
