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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 13,280 | 13,280 | 12,980 | 13,060 | -290 | -2.2% | 38,500 |
| 2024/06/14 | 12,970 | 13,530 | 12,970 | 13,350 | +380 | +2.9% | 55,400 |
| 2024/06/13 | 13,000 | 13,160 | 12,850 | 12,970 | ±0 | ±0% | 30,200 |
| 2024/06/12 | 12,760 | 13,160 | 12,720 | 12,970 | +130 | +1% | 40,000 |
| 2024/06/11 | 13,100 | 13,140 | 12,800 | 12,840 | -160 | -1.2% | 32,700 |
| 2024/06/10 | 12,690 | 13,060 | 12,660 | 13,000 | +190 | +1.5% | 34,200 |
| 2024/06/07 | 12,730 | 12,960 | 12,710 | 12,810 | -20 | -0.2% | 22,200 |
| 2024/06/06 | 12,940 | 12,960 | 12,750 | 12,830 | +40 | +0.3% | 29,800 |
| 2024/06/05 | 12,800 | 12,990 | 12,690 | 12,790 | -310 | -2.4% | 43,900 |
| 2024/06/04 | 13,160 | 13,230 | 12,920 | 13,100 | -190 | -1.4% | 51,300 |
| 2024/06/03 | 13,450 | 13,500 | 13,010 | 13,290 | +440 | +3.4% | 68,300 |
| 2024/05/31 | 12,990 | 13,220 | 12,850 | 12,850 | +60 | +0.5% | 226,200 |
| 2024/05/30 | 12,620 | 12,860 | 12,510 | 12,790 | -120 | -0.9% | 69,100 |
| 2024/05/29 | 13,310 | 13,410 | 12,900 | 12,910 | -440 | -3.3% | 53,100 |
| 2024/05/28 | 13,180 | 13,600 | 13,180 | 13,350 | +170 | +1.3% | 59,500 |
| 2024/05/27 | 13,190 | 13,340 | 13,130 | 13,180 | +60 | +0.5% | 39,200 |
| 2024/05/24 | 12,860 | 13,300 | 12,800 | 13,120 | -40 | -0.3% | 59,600 |
| 2024/05/23 | 13,180 | 13,530 | 13,110 | 13,160 | +90 | +0.7% | 91,200 |
| 2024/05/22 | 12,850 | 13,120 | 12,730 | 13,070 | +440 | +3.5% | 93,200 |
| 2024/05/21 | 12,480 | 12,850 | 12,380 | 12,630 | +250 | +2% | 75,100 |
| 2024/05/20 | 12,260 | 12,540 | 12,200 | 12,380 | +90 | +0.7% | 48,400 |
| 2024/05/17 | 11,870 | 12,550 | 11,870 | 12,290 | +430 | +3.6% | 96,300 |
| 2024/05/16 | 11,520 | 11,950 | 11,420 | 11,860 | +330 | +2.9% | 54,500 |
| 2024/05/15 | 11,970 | 12,060 | 11,510 | 11,530 | -440 | -3.7% | 60,100 |
| 2024/05/14 | 12,000 | 12,040 | 11,700 | 11,970 | -170 | -1.4% | 64,000 |
| 2024/05/13 | 11,760 | 12,370 | 11,720 | 12,140 | +1,000 | +9% | 182,700 |
| 2024/05/10 | 10,800 | 11,210 | 10,780 | 11,140 | +130 | +1.2% | 57,300 |
| 2024/05/09 | 10,990 | 11,120 | 10,760 | 11,010 | -50 | -0.5% | 39,500 |
| 2024/05/08 | 11,050 | 11,180 | 10,940 | 11,060 | +10 | +0.1% | 40,500 |
| 2024/05/07 | 10,950 | 11,120 | 10,950 | 11,050 | +170 | +1.6% | 49,300 |
| 2024/05/02 | 10,810 | 10,920 | 10,770 | 10,880 | -40 | -0.4% | 29,300 |
| 2024/05/01 | 10,960 | 11,040 | 10,800 | 10,920 | -150 | -1.4% | 87,000 |
| 2024/04/30 | 10,880 | 11,200 | 10,650 | 11,070 | +340 | +3.2% | 68,300 |
| 2024/04/26 | 11,010 | 11,120 | 10,730 | 10,730 | -440 | -3.9% | 244,100 |
| 2024/04/25 | 11,470 | 11,490 | 11,170 | 11,170 | -230 | -2% | 31,400 |
| 2024/04/24 | 11,160 | 11,470 | 11,160 | 11,400 | +300 | +2.7% | 48,500 |
| 2024/04/23 | 11,400 | 11,460 | 10,970 | 11,100 | -140 | -1.2% | 45,900 |
| 2024/04/22 | 11,310 | 11,440 | 11,100 | 11,240 | -190 | -1.7% | 66,900 |
| 2024/04/19 | 11,750 | 11,810 | 11,190 | 11,430 | -350 | -3% | 59,000 |
| 2024/04/18 | 11,580 | 11,920 | 11,580 | 11,780 | +140 | +1.2% | 31,900 |
| 2024/04/17 | 11,750 | 11,790 | 11,500 | 11,640 | -20 | -0.2% | 44,100 |
| 2024/04/16 | 11,900 | 11,990 | 11,620 | 11,660 | -410 | -3.4% | 43,700 |
| 2024/04/15 | 11,830 | 12,120 | 11,810 | 12,070 | +90 | +0.8% | 53,500 |
| 2024/04/12 | 12,200 | 12,300 | 11,860 | 11,980 | -330 | -2.7% | 76,100 |
| 2024/04/11 | 12,200 | 12,410 | 12,080 | 12,310 | +70 | +0.6% | 56,600 |
| 2024/04/10 | 12,230 | 12,410 | 12,200 | 12,240 | +150 | +1.2% | 73,100 |
| 2024/04/09 | 11,850 | 12,110 | 11,850 | 12,090 | +240 | +2% | 70,300 |
| 2024/04/08 | 11,780 | 11,960 | 11,630 | 11,850 | +110 | +0.9% | 68,800 |
| 2024/04/05 | 11,600 | 11,850 | 11,600 | 11,740 | -110 | -0.9% | 58,500 |
| 2024/04/04 | 12,000 | 12,080 | 11,740 | 11,850 | -20 | -0.2% | 69,800 |
201～
250
件表示中 / 4535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 | 229,800円 | +17.8% | +12.3% | 4.18% | 6.72倍 | 0.91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 |
| 広済堂ＨＤ | 50,700円 | +12.0% | +45.9% | 2.51% | 13.66倍 | 1.50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 |
| トランザクショ | 245,000円 | +11.4% | +5.9% | 1.67% | 18.05倍 | 3.89倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| ＮＩＳＳＨＡ | 110,900円 | -2.5% | -8.3% | 4.51% | 13.12倍 | 0.46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 |
| 三井松島 | 378,500円 | -22.6% | -71.9% | 3.43% | 5.37倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
