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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 9,980 | 10,090 | 9,890 | 9,890 | -120 | -1.2% | 30,300 |
2023/10/02 | 10,260 | 10,290 | 10,010 | 10,010 | -320 | -3.1% | 53,800 |
2023/09/29 | 10,330 | 10,450 | 10,290 | 10,330 | +130 | +1.3% | 41,600 |
2023/09/28 | 10,220 | 10,490 | 10,110 | 10,200 | +480 | +4.9% | 97,300 |
2023/09/27 | 9,690 | 9,760 | 9,660 | 9,720 | ±0 | ±0% | 17,100 |
2023/09/26 | 9,870 | 9,890 | 9,680 | 9,720 | -200 | -2% | 36,500 |
2023/09/25 | 9,760 | 9,950 | 9,730 | 9,920 | +190 | +2% | 34,700 |
2023/09/22 | 9,580 | 9,770 | 9,550 | 9,730 | +100 | +1% | 17,900 |
2023/09/21 | 9,740 | 9,820 | 9,630 | 9,630 | -80 | -0.8% | 26,100 |
2023/09/20 | 9,700 | 9,810 | 9,690 | 9,710 | +20 | +0.2% | 20,500 |
2023/09/19 | 9,580 | 9,690 | 9,480 | 9,690 | ±0 | ±0% | 32,400 |
2023/09/15 | 9,650 | 9,730 | 9,530 | 9,690 | +110 | +1.1% | 34,100 |
2023/09/14 | 9,300 | 9,650 | 9,300 | 9,580 | +300 | +3.2% | 34,500 |
2023/09/13 | 9,330 | 9,350 | 9,270 | 9,280 | -90 | -1% | 17,200 |
2023/09/12 | 9,280 | 9,450 | 9,280 | 9,370 | +100 | +1.1% | 17,600 |
2023/09/11 | 9,400 | 9,430 | 9,260 | 9,270 | -160 | -1.7% | 20,000 |
2023/09/08 | 9,400 | 9,490 | 9,350 | 9,430 | -30 | -0.3% | 15,300 |
2023/09/07 | 9,620 | 9,630 | 9,460 | 9,460 | -250 | -2.6% | 33,100 |
2023/09/06 | 9,770 | 9,800 | 9,600 | 9,710 | -60 | -0.6% | 38,600 |
2023/09/05 | 9,480 | 9,820 | 9,430 | 9,770 | +390 | +4.2% | 65,900 |
2023/09/04 | 9,550 | 9,550 | 9,340 | 9,380 | -100 | -1.1% | 30,300 |
2023/09/01 | 9,500 | 9,590 | 9,420 | 9,480 | ±0 | ±0% | 49,300 |
2023/08/31 | 9,250 | 9,500 | 9,230 | 9,480 | +240 | +2.6% | 50,900 |
2023/08/30 | 9,200 | 9,260 | 9,130 | 9,240 | +120 | +1.3% | 37,800 |
2023/08/29 | 9,080 | 9,160 | 9,050 | 9,120 | +20 | +0.2% | 32,300 |
2023/08/28 | 9,060 | 9,150 | 9,040 | 9,100 | +60 | +0.7% | 27,800 |
2023/08/25 | 8,980 | 9,070 | 8,940 | 9,040 | -90 | -1% | 40,000 |
2023/08/24 | 9,300 | 9,350 | 9,100 | 9,130 | -140 | -1.5% | 44,300 |
2023/08/23 | 9,010 | 9,290 | 8,970 | 9,270 | +260 | +2.9% | 42,600 |
2023/08/22 | 9,150 | 9,170 | 8,930 | 9,010 | -40 | -0.4% | 34,100 |
2023/08/21 | 8,900 | 9,060 | 8,820 | 9,050 | +170 | +1.9% | 32,300 |
2023/08/18 | 8,900 | 9,020 | 8,840 | 8,880 | -90 | -1% | 34,600 |
2023/08/17 | 8,880 | 9,010 | 8,770 | 8,970 | +20 | +0.2% | 79,100 |
2023/08/16 | 8,990 | 9,330 | 8,940 | 8,950 | -100 | -1.1% | 81,500 |
2023/08/15 | 9,310 | 9,340 | 8,970 | 9,050 | -180 | -2% | 112,800 |
2023/08/14 | 9,470 | 9,470 | 9,230 | 9,230 | -130 | -1.4% | 66,200 |
2023/08/10 | 9,360 | 9,370 | 9,160 | 9,360 | -50 | -0.5% | 91,100 |
2023/08/09 | 9,600 | 9,840 | 9,400 | 9,410 | -600 | -6% | 199,900 |
2023/08/08 | 10,150 | 10,230 | 9,940 | 10,010 | -230 | -2.2% | 84,500 |
2023/08/07 | 10,200 | 10,280 | 10,060 | 10,240 | -30 | -0.3% | 74,700 |
2023/08/04 | 10,250 | 10,420 | 10,200 | 10,270 | -70 | -0.7% | 37,000 |
2023/08/03 | 10,490 | 10,490 | 10,250 | 10,340 | -240 | -2.3% | 49,600 |
2023/08/02 | 10,550 | 10,670 | 10,450 | 10,580 | -70 | -0.7% | 50,100 |
2023/08/01 | 10,870 | 10,960 | 10,610 | 10,650 | -390 | -3.5% | 65,600 |
2023/07/31 | 10,910 | 11,050 | 10,850 | 11,040 | +300 | +2.8% | 53,700 |
2023/07/28 | 10,670 | 10,860 | 10,550 | 10,740 | -190 | -1.7% | 49,000 |
2023/07/27 | 10,910 | 10,930 | 10,850 | 10,930 | -70 | -0.6% | 22,600 |
2023/07/26 | 11,130 | 11,130 | 10,970 | 11,000 | -110 | -1% | 22,600 |
2023/07/25 | 11,300 | 11,330 | 11,060 | 11,110 | +40 | +0.4% | 32,700 |
2023/07/24 | 10,990 | 11,200 | 10,970 | 11,070 | +80 | +0.7% | 27,200 |
151~
200
件表示中 / 4314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 | 1,229,000円 | +11.4% | -12.0% | 2.08% | 13.24倍 | 1.80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 |
SHOEI | 206,900円 | +4.5% | -2.3% | 3.04% | 16.05倍 | 4.29倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向50%メド |
前田工繊 | 319,500円 | +8.6% | +15.1% | 1.25% | 15.47倍 | 2.27倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。M&A注力 |
NISSHA | 182,500円 | +12.5% | - | 2.74% | 18.78倍 | 0.80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 | 61,000円 | +9.7% | +26.6% | 2.09% | 16.76倍 | 1.89倍 |
|
印刷祖業。求人・人材併営。都内6火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
市場注目の銘柄
チャート関連のコラム