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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 12,050 | 12,170 | 11,660 | 11,870 | -60 | -0.5% | 136,100 |
| 2024/04/02 | 11,370 | 11,960 | 11,310 | 11,930 | +640 | +5.7% | 106,100 |
| 2024/04/01 | 11,490 | 11,580 | 11,250 | 11,290 | -50 | -0.4% | 66,300 |
| 2024/03/29 | 11,260 | 11,360 | 11,140 | 11,340 | +140 | +1.3% | 50,400 |
| 2024/03/28 | 11,020 | 11,340 | 11,000 | 11,200 | +190 | +1.7% | 58,800 |
| 2024/03/27 | 11,100 | 11,100 | 10,940 | 11,010 | -50 | -0.5% | 52,800 |
| 2024/03/26 | 10,990 | 11,170 | 10,880 | 11,060 | +130 | +1.2% | 40,400 |
| 2024/03/25 | 10,860 | 11,130 | 10,860 | 10,930 | +20 | +0.2% | 63,300 |
| 2024/03/22 | 10,800 | 11,090 | 10,760 | 10,910 | +150 | +1.4% | 75,300 |
| 2024/03/21 | 10,790 | 10,880 | 10,660 | 10,760 | +120 | +1.1% | 44,000 |
| 2024/03/19 | 10,480 | 10,700 | 10,340 | 10,640 | +210 | +2% | 45,800 |
| 2024/03/18 | 10,490 | 10,550 | 10,380 | 10,430 | +180 | +1.8% | 50,700 |
| 2024/03/15 | 10,300 | 10,390 | 10,230 | 10,250 | -80 | -0.8% | 69,300 |
| 2024/03/14 | 10,350 | 10,350 | 10,120 | 10,330 | +90 | +0.9% | 41,600 |
| 2024/03/13 | 10,430 | 10,490 | 10,070 | 10,240 | -130 | -1.3% | 59,800 |
| 2024/03/12 | 10,330 | 10,410 | 10,180 | 10,370 | +40 | +0.4% | 41,100 |
| 2024/03/11 | 10,350 | 10,490 | 10,210 | 10,330 | -250 | -2.4% | 54,100 |
| 2024/03/08 | 10,080 | 10,740 | 10,040 | 10,580 | +480 | +4.8% | 88,600 |
| 2024/03/07 | 10,240 | 10,380 | 10,080 | 10,100 | -70 | -0.7% | 57,800 |
| 2024/03/06 | 10,170 | 10,220 | 10,070 | 10,170 | ±0 | ±0% | 35,300 |
| 2024/03/05 | 10,100 | 10,230 | 9,980 | 10,170 | +70 | +0.7% | 36,600 |
| 2024/03/04 | 10,280 | 10,340 | 10,100 | 10,100 | -60 | -0.6% | 50,900 |
| 2024/03/01 | 10,270 | 10,380 | 10,130 | 10,160 | -40 | -0.4% | 35,500 |
| 2024/02/29 | 10,200 | 10,300 | 10,050 | 10,200 | -100 | -1% | 44,100 |
| 2024/02/28 | 10,490 | 10,530 | 10,300 | 10,300 | -90 | -0.9% | 39,100 |
| 2024/02/27 | 10,350 | 10,620 | 10,220 | 10,390 | +180 | +1.8% | 58,200 |
| 2024/02/26 | 10,500 | 10,500 | 10,210 | 10,210 | -290 | -2.8% | 84,000 |
| 2024/02/22 | 9,870 | 10,500 | 9,840 | 10,500 | +660 | +6.7% | 194,600 |
| 2024/02/21 | 9,930 | 9,930 | 9,740 | 9,840 | ±0 | ±0% | 68,400 |
| 2024/02/20 | 9,790 | 9,930 | 9,700 | 9,840 | +100 | +1% | 77,700 |
| 2024/02/19 | 9,740 | 9,850 | 9,600 | 9,740 | ±0 | ±0% | 40,400 |
| 2024/02/16 | 9,600 | 9,750 | 9,600 | 9,740 | +20 | +0.2% | 66,900 |
| 2024/02/15 | 9,700 | 9,760 | 9,560 | 9,720 | +20 | +0.2% | 62,500 |
| 2024/02/14 | 9,440 | 9,720 | 9,350 | 9,700 | +130 | +1.4% | 60,600 |
| 2024/02/13 | 9,400 | 9,580 | 9,170 | 9,570 | +260 | +2.8% | 130,300 |
| 2024/02/09 | 9,340 | 9,380 | 9,240 | 9,310 | -30 | -0.3% | 49,500 |
| 2024/02/08 | 9,330 | 9,360 | 9,210 | 9,340 | ±0 | ±0% | 42,600 |
| 2024/02/07 | 9,190 | 9,360 | 9,160 | 9,340 | +50 | +0.5% | 42,100 |
| 2024/02/06 | 9,340 | 9,350 | 9,260 | 9,290 | -50 | -0.5% | 29,400 |
| 2024/02/05 | 9,280 | 9,370 | 9,210 | 9,340 | +40 | +0.4% | 39,700 |
| 2024/02/02 | 9,150 | 9,370 | 9,150 | 9,300 | +110 | +1.2% | 64,200 |
| 2024/02/01 | 9,160 | 9,260 | 9,030 | 9,190 | -30 | -0.3% | 78,500 |
| 2024/01/31 | 9,260 | 9,350 | 9,130 | 9,220 | -60 | -0.6% | 80,300 |
| 2024/01/30 | 9,330 | 9,350 | 9,160 | 9,280 | -150 | -1.6% | 713,700 |
| 2024/01/29 | 9,440 | 9,510 | 9,370 | 9,430 | +110 | +1.2% | 70,400 |
| 2024/01/26 | 9,600 | 9,630 | 9,320 | 9,320 | -260 | -2.7% | 62,900 |
| 2024/01/25 | 9,440 | 9,610 | 9,340 | 9,580 | +110 | +1.2% | 86,600 |
| 2024/01/24 | 9,670 | 9,730 | 9,410 | 9,470 | -50 | -0.5% | 65,800 |
| 2024/01/23 | 9,780 | 9,860 | 9,510 | 9,520 | -260 | -2.7% | 62,700 |
| 2024/01/22 | 9,900 | 9,910 | 9,750 | 9,780 | -60 | -0.6% | 51,900 |
251～
300
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
