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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 5,330 | 5,425 | 5,325 | 5,400 | +70 | +1.3% | 4,000 |
| 2010/03/08 | 5,315 | 5,450 | 5,300 | 5,330 | +80 | +1.5% | 9,200 |
| 2010/03/05 | 5,500 | 5,500 | 5,200 | 5,250 | -155 | -2.9% | 8,800 |
| 2010/03/04 | 5,550 | 5,555 | 5,350 | 5,405 | -155 | -2.8% | 9,600 |
| 2010/03/03 | 5,350 | 5,560 | 5,345 | 5,560 | +225 | +4.2% | 17,800 |
| 2010/03/02 | 5,250 | 5,390 | 5,250 | 5,335 | +85 | +1.6% | 9,200 |
| 2010/03/01 | 5,250 | 5,255 | 5,200 | 5,250 | +80 | +1.5% | 6,000 |
| 2010/02/26 | 5,125 | 5,225 | 5,075 | 5,170 | +45 | +0.9% | 7,400 |
| 2010/02/25 | 5,145 | 5,150 | 5,015 | 5,125 | +50 | +1% | 12,000 |
| 2010/02/24 | 4,975 | 5,150 | 4,975 | 5,075 | ±0 | ±0% | 6,800 |
| 2010/02/23 | 5,000 | 5,075 | 4,910 | 5,075 | +15 | +0.3% | 12,800 |
| 2010/02/22 | 5,210 | 5,250 | 5,015 | 5,060 | -145 | -2.8% | 24,600 |
| 2010/02/19 | 5,250 | 5,600 | 5,105 | 5,205 | +250 | +5% | 38,600 |
| 2010/02/18 | 4,850 | 4,965 | 4,845 | 4,955 | +105 | +2.2% | 12,400 |
| 2010/02/17 | 4,795 | 4,905 | 4,770 | 4,850 | +55 | +1.1% | 16,400 |
| 2010/02/16 | 4,685 | 4,850 | 4,685 | 4,795 | +95 | +2% | 14,200 |
| 2010/02/15 | 4,650 | 4,700 | 4,650 | 4,700 | +50 | +1.1% | 5,200 |
| 2010/02/12 | 4,715 | 4,725 | 4,610 | 4,650 | -65 | -1.4% | 15,600 |
| 2010/02/10 | 4,465 | 4,735 | 4,465 | 4,715 | +215 | +4.8% | 14,000 |
| 2010/02/09 | 4,500 | 4,500 | 4,475 | 4,500 | ±0 | ±0% | 2,600 |
| 2010/02/08 | 4,700 | 4,700 | 4,465 | 4,500 | -155 | -3.3% | 5,400 |
| 2010/02/05 | 4,600 | 4,750 | 4,565 | 4,655 | -170 | -3.5% | 9,800 |
| 2010/02/04 | 4,795 | 4,900 | 4,795 | 4,825 | +150 | +3.2% | 17,000 |
| 2010/02/03 | 4,790 | 4,800 | 4,650 | 4,675 | -75 | -1.6% | 4,400 |
| 2010/02/02 | 4,780 | 4,840 | 4,725 | 4,750 | ±0 | ±0% | 10,200 |
| 2010/02/01 | 4,950 | 4,950 | 4,700 | 4,750 | -250 | -5% | 14,200 |
| 2010/01/29 | 5,250 | 5,355 | 4,995 | 5,000 | +375 | +8.1% | 26,000 |
| 2010/01/28 | 4,665 | 4,665 | 4,625 | 4,625 | -40 | -0.9% | 2,000 |
| 2010/01/27 | 4,665 | 4,665 | 4,665 | 4,665 | -40 | -0.9% | 200 |
| 2010/01/26 | 4,705 | 4,705 | 4,705 | 4,705 | -65 | -1.4% | 200 |
| 2010/01/25 | 4,770 | 4,770 | 4,770 | 4,770 | -75 | -1.5% | 200 |
| 2010/01/22 | 4,800 | 4,845 | 4,800 | 4,845 | +35 | +0.7% | 1,000 |
| 2010/01/21 | 4,850 | 4,865 | 4,810 | 4,810 | -50 | -1% | 1,400 |
| 2010/01/20 | 4,880 | 4,940 | 4,850 | 4,860 | +55 | +1.1% | 1,200 |
| 2010/01/19 | 4,775 | 4,805 | 4,700 | 4,805 | -45 | -0.9% | 4,200 |
| 2010/01/18 | 4,865 | 4,865 | 4,850 | 4,850 | -15 | -0.3% | 1,000 |
| 2010/01/15 | 4,855 | 4,880 | 4,800 | 4,865 | +10 | +0.2% | 3,400 |
| 2010/01/14 | 4,890 | 4,890 | 4,850 | 4,855 | -120 | -2.4% | 3,000 |
| 2010/01/13 | 4,800 | 4,990 | 4,800 | 4,975 | +175 | +3.6% | 4,200 |
| 2010/01/12 | 4,795 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 600 |
| 2010/01/08 | 4,800 | 4,820 | 4,730 | 4,800 | +75 | +1.6% | 1,600 |
| 2010/01/07 | 4,725 | 4,800 | 4,675 | 4,725 | -75 | -1.6% | 6,400 |
| 2010/01/06 | 4,795 | 4,825 | 4,775 | 4,800 | +5 | +0.1% | 2,000 |
| 2010/01/05 | 4,800 | 4,820 | 4,700 | 4,795 | +115 | +2.5% | 3,400 |
| 2010/01/04 | 4,750 | 4,750 | 4,655 | 4,680 | -170 | -3.5% | 4,600 |
| 2009/12/30 | 4,695 | 4,850 | 4,650 | 4,850 | +205 | +4.4% | 3,800 |
| 2009/12/29 | 4,675 | 4,675 | 4,625 | 4,645 | -155 | -3.2% | 12,000 |
| 2009/12/28 | 4,575 | 4,800 | 4,575 | 4,800 | +275 | +6.1% | 6,000 |
| 2009/12/25 | 4,425 | 4,525 | 4,425 | 4,525 | +110 | +2.5% | 7,200 |
| 2009/12/24 | 4,515 | 4,515 | 4,415 | 4,415 | -75 | -1.7% | 3,200 |
3601～
3650
件表示中 / 4443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 | 351,000円 | +17.8% | +12.3% | 2.74% | 10.27倍 | 1.43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 |
| ローランド | 397,000円 | -2.5% | -22.0% | 4.28% | 16.38倍 | 2.39倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| タカラスタン | 162,900円 | +1.9% | +14.9% | 3.44% | 11.43倍 | 0.58倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＮＩＳＳＨＡ | 168,600円 | +17.2% | - | 2.97% | 16.15倍 | 0.67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 |
| イトーキ | 158,500円 | +3.4% | +16.9% | 3.47% | 11.14倍 | 1.66倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
