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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 4,095 | 4,205 | 4,045 | 4,190 | +235 | +5.9% | 118,600 |
| 2024/08/09 | 4,025 | 4,075 | 3,895 | 3,955 | ±0 | ±0% | 163,900 |
| 2024/08/08 | 3,995 | 4,220 | 3,865 | 3,955 | +100 | +2.6% | 367,600 |
| 2024/08/07 | 3,720 | 3,965 | 3,720 | 3,855 | +85 | +2.3% | 199,300 |
| 2024/08/06 | 3,625 | 3,880 | 3,625 | 3,770 | +390 | +11.5% | 189,800 |
| 2024/08/05 | 3,600 | 3,735 | 3,250 | 3,380 | -570 | -14.4% | 449,500 |
| 2024/08/02 | 4,110 | 4,200 | 3,950 | 3,950 | -370 | -8.6% | 303,100 |
| 2024/08/01 | 4,540 | 4,550 | 4,220 | 4,320 | -290 | -6.3% | 167,300 |
| 2024/07/31 | 4,460 | 4,610 | 4,400 | 4,610 | +95 | +2.1% | 96,500 |
| 2024/07/30 | 4,470 | 4,535 | 4,400 | 4,515 | +55 | +1.2% | 80,600 |
| 2024/07/29 | 4,380 | 4,495 | 4,350 | 4,460 | +150 | +3.5% | 84,300 |
| 2024/07/26 | 4,265 | 4,335 | 4,255 | 4,310 | +25 | +0.6% | 121,200 |
| 2024/07/25 | 4,375 | 4,405 | 4,265 | 4,285 | -205 | -4.6% | 179,400 |
| 2024/07/24 | 4,500 | 4,615 | 4,465 | 4,490 | -10 | -0.2% | 109,800 |
| 2024/07/23 | 4,545 | 4,570 | 4,460 | 4,500 | +25 | +0.6% | 73,500 |
| 2024/07/22 | 4,585 | 4,590 | 4,460 | 4,475 | -80 | -1.8% | 97,700 |
| 2024/07/19 | 4,385 | 4,575 | 4,325 | 4,555 | +135 | +3.1% | 229,000 |
| 2024/07/18 | 4,485 | 4,570 | 4,420 | 4,420 | -220 | -4.7% | 159,800 |
| 2024/07/17 | 4,675 | 4,745 | 4,585 | 4,640 | +5 | +0.1% | 119,900 |
| 2024/07/16 | 4,680 | 4,720 | 4,585 | 4,635 | -5 | -0.1% | 69,600 |
| 2024/07/12 | 4,630 | 4,670 | 4,580 | 4,640 | -55 | -1.2% | 94,500 |
| 2024/07/11 | 4,850 | 4,850 | 4,580 | 4,695 | -40 | -0.8% | 226,700 |
| 2024/07/10 | 4,550 | 4,765 | 4,480 | 4,735 | +220 | +4.9% | 324,400 |
| 2024/07/09 | 4,495 | 4,620 | 4,475 | 4,515 | +55 | +1.2% | 163,900 |
| 2024/07/08 | 4,440 | 4,495 | 4,400 | 4,460 | +25 | +0.6% | 63,400 |
| 2024/07/05 | 4,510 | 4,515 | 4,385 | 4,435 | -70 | -1.6% | 95,300 |
| 2024/07/04 | 4,440 | 4,515 | 4,435 | 4,505 | +135 | +3.1% | 164,900 |
| 2024/07/03 | 4,195 | 4,370 | 4,110 | 4,370 | +190 | +4.5% | 149,400 |
| 2024/07/02 | 4,250 | 4,320 | 4,150 | 4,180 | -100 | -2.3% | 139,100 |
| 2024/07/01 | 4,430 | 4,430 | 4,280 | 4,280 | -90 | -2.1% | 92,000 |
| 2024/06/28 | 4,275 | 4,450 | 4,210 | 4,370 | +45 | +1% | 213,800 |
| 2024/06/27 | 4,305 | 4,400 | 4,275 | 4,325 | -8,945 | -67.4% | 140,100 |
| 2024/06/26 | 13,080 | 13,350 | 12,960 | 13,270 | +380 | +2.9% | 78,800 |
| 2024/06/25 | 13,020 | 13,020 | 12,840 | 12,890 | -170 | -1.3% | 46,100 |
| 2024/06/24 | 13,060 | 13,160 | 12,940 | 13,060 | -90 | -0.7% | 29,200 |
| 2024/06/21 | 13,340 | 13,380 | 13,040 | 13,150 | -200 | -1.5% | 46,300 |
| 2024/06/20 | 13,400 | 13,430 | 13,130 | 13,350 | +40 | +0.3% | 26,500 |
| 2024/06/19 | 12,950 | 13,370 | 12,920 | 13,310 | +360 | +2.8% | 34,200 |
| 2024/06/18 | 13,100 | 13,210 | 12,950 | 12,950 | -110 | -0.8% | 19,300 |
| 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 |
251～
300
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
