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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,420 | 3,435 | 3,380 | 3,395 | -70 | -2% | 72,200 |
| 2025/01/09 | 3,540 | 3,555 | 3,460 | 3,465 | -95 | -2.7% | 87,500 |
| 2025/01/08 | 3,535 | 3,610 | 3,520 | 3,560 | +5 | +0.1% | 78,000 |
| 2025/01/07 | 3,580 | 3,595 | 3,530 | 3,555 | +10 | +0.3% | 86,200 |
| 2025/01/06 | 3,650 | 3,650 | 3,525 | 3,545 | -80 | -2.2% | 118,700 |
| 2024/12/30 | 3,630 | 3,640 | 3,595 | 3,625 | +35 | +1% | 103,600 |
| 2024/12/27 | 3,525 | 3,600 | 3,510 | 3,590 | +90 | +2.6% | 76,900 |
| 2024/12/26 | 3,455 | 3,515 | 3,450 | 3,500 | ±0 | ±0% | 91,400 |
| 2024/12/25 | 3,515 | 3,530 | 3,460 | 3,500 | +10 | +0.3% | 67,700 |
| 2024/12/24 | 3,545 | 3,545 | 3,470 | 3,490 | -55 | -1.6% | 56,600 |
| 2024/12/23 | 3,525 | 3,560 | 3,495 | 3,545 | +35 | +1% | 70,100 |
| 2024/12/20 | 3,485 | 3,600 | 3,485 | 3,510 | +35 | +1% | 90,500 |
| 2024/12/19 | 3,480 | 3,515 | 3,435 | 3,475 | -45 | -1.3% | 95,500 |
| 2024/12/18 | 3,570 | 3,600 | 3,520 | 3,520 | -50 | -1.4% | 64,900 |
| 2024/12/17 | 3,510 | 3,590 | 3,505 | 3,570 | +60 | +1.7% | 97,800 |
| 2024/12/16 | 3,560 | 3,560 | 3,510 | 3,510 | -5 | -0.1% | 72,400 |
| 2024/12/13 | 3,510 | 3,605 | 3,510 | 3,515 | -30 | -0.8% | 80,800 |
| 2024/12/12 | 3,555 | 3,620 | 3,530 | 3,545 | +45 | +1.3% | 101,300 |
| 2024/12/11 | 3,550 | 3,550 | 3,480 | 3,500 | -85 | -2.4% | 94,900 |
| 2024/12/10 | 3,565 | 3,620 | 3,510 | 3,585 | +35 | +1% | 117,700 |
| 2024/12/09 | 3,445 | 3,565 | 3,400 | 3,550 | +135 | +4% | 123,300 |
| 2024/12/06 | 3,485 | 3,485 | 3,385 | 3,415 | -80 | -2.3% | 106,800 |
| 2024/12/05 | 3,520 | 3,520 | 3,470 | 3,495 | -5 | -0.1% | 80,100 |
| 2024/12/04 | 3,510 | 3,540 | 3,415 | 3,500 | +10 | +0.3% | 93,300 |
| 2024/12/03 | 3,460 | 3,520 | 3,440 | 3,490 | +55 | +1.6% | 93,700 |
| 2024/12/02 | 3,475 | 3,475 | 3,420 | 3,435 | -10 | -0.3% | 64,600 |
| 2024/11/29 | 3,465 | 3,495 | 3,425 | 3,445 | -25 | -0.7% | 56,400 |
| 2024/11/28 | 3,440 | 3,490 | 3,400 | 3,470 | +10 | +0.3% | 72,600 |
| 2024/11/27 | 3,500 | 3,525 | 3,435 | 3,460 | -55 | -1.6% | 110,900 |
| 2024/11/26 | 3,530 | 3,545 | 3,485 | 3,515 | -15 | -0.4% | 82,300 |
| 2024/11/25 | 3,560 | 3,570 | 3,520 | 3,530 | +20 | +0.6% | 79,900 |
| 2024/11/22 | 3,500 | 3,545 | 3,500 | 3,510 | +10 | +0.3% | 43,800 |
| 2024/11/21 | 3,515 | 3,535 | 3,465 | 3,500 | ±0 | ±0% | 84,400 |
| 2024/11/20 | 3,515 | 3,550 | 3,495 | 3,500 | -35 | -1% | 76,400 |
| 2024/11/19 | 3,515 | 3,555 | 3,505 | 3,535 | +30 | +0.9% | 96,400 |
| 2024/11/18 | 3,525 | 3,565 | 3,505 | 3,505 | -20 | -0.6% | 65,600 |
| 2024/11/15 | 3,580 | 3,595 | 3,505 | 3,525 | -30 | -0.8% | 115,700 |
| 2024/11/14 | 3,550 | 3,625 | 3,535 | 3,555 | +35 | +1% | 116,200 |
| 2024/11/13 | 3,570 | 3,625 | 3,520 | 3,520 | -60 | -1.7% | 155,700 |
| 2024/11/12 | 3,595 | 3,675 | 3,580 | 3,580 | -25 | -0.7% | 160,300 |
| 2024/11/11 | 3,715 | 3,760 | 3,585 | 3,605 | -140 | -3.7% | 221,000 |
| 2024/11/08 | 4,005 | 4,020 | 3,745 | 3,745 | -320 | -7.9% | 321,400 |
| 2024/11/07 | 4,050 | 4,100 | 3,980 | 4,065 | +30 | +0.7% | 206,800 |
| 2024/11/06 | 3,910 | 4,060 | 3,910 | 4,035 | +65 | +1.6% | 105,000 |
| 2024/11/05 | 3,880 | 3,970 | 3,865 | 3,970 | +125 | +3.3% | 89,800 |
| 2024/11/01 | 3,930 | 3,945 | 3,845 | 3,845 | -170 | -4.2% | 109,700 |
| 2024/10/31 | 4,000 | 4,035 | 3,965 | 4,015 | +15 | +0.4% | 89,900 |
| 2024/10/30 | 3,990 | 4,050 | 3,955 | 4,000 | +60 | +1.5% | 116,200 |
| 2024/10/29 | 3,930 | 3,940 | 3,875 | 3,940 | +10 | +0.3% | 53,500 |
| 2024/10/28 | 3,855 | 3,940 | 3,850 | 3,930 | +115 | +3% | 52,500 |
151～
200
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
