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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 4,660 | 4,745 | 4,650 | 4,745 | +95 | +2% | 8,700 |
| 2010/09/16 | 4,700 | 4,700 | 4,650 | 4,650 | -50 | -1.1% | 4,200 |
| 2010/09/15 | 4,700 | 4,715 | 4,670 | 4,700 | ±0 | ±0% | 3,700 |
| 2010/09/14 | 4,780 | 4,780 | 4,695 | 4,700 | -100 | -2.1% | 2,800 |
| 2010/09/13 | 4,760 | 4,820 | 4,760 | 4,800 | +50 | +1.1% | 5,200 |
| 2010/09/10 | 4,700 | 4,800 | 4,680 | 4,750 | +50 | +1.1% | 4,300 |
| 2010/09/09 | 4,760 | 4,780 | 4,665 | 4,700 | +50 | +1.1% | 4,300 |
| 2010/09/08 | 4,720 | 4,730 | 4,615 | 4,650 | -210 | -4.3% | 11,300 |
| 2010/09/07 | 4,630 | 4,870 | 4,550 | 4,860 | +210 | +4.5% | 7,200 |
| 2010/09/06 | 4,410 | 4,750 | 4,335 | 4,650 | +450 | +10.7% | 16,600 |
| 2010/09/03 | 4,140 | 4,360 | 4,140 | 4,200 | +70 | +1.7% | 15,600 |
| 2010/09/02 | 4,070 | 4,195 | 4,065 | 4,130 | +60 | +1.5% | 5,100 |
| 2010/09/01 | 3,940 | 4,195 | 3,935 | 4,070 | -5 | -0.1% | 8,500 |
| 2010/08/31 | 4,160 | 4,160 | 4,005 | 4,075 | -125 | -3% | 12,600 |
| 2010/08/30 | 4,385 | 4,465 | 4,130 | 4,200 | -140 | -3.2% | 17,200 |
| 2010/08/27 | 4,500 | 4,535 | 4,320 | 4,340 | -160 | -3.6% | 13,000 |
| 2010/08/26 | 4,500 | 4,550 | 4,495 | 4,500 | +80 | +1.8% | 7,300 |
| 2010/08/25 | 4,400 | 4,520 | 4,400 | 4,420 | -30 | -0.7% | 2,000 |
| 2010/08/24 | 4,530 | 4,530 | 4,450 | 4,450 | -150 | -3.3% | 3,400 |
| 2010/08/23 | 4,550 | 4,600 | 4,450 | 4,600 | +100 | +2.2% | 3,000 |
| 2010/08/20 | 4,630 | 4,630 | 4,425 | 4,500 | -130 | -2.8% | 4,800 |
| 2010/08/19 | 4,620 | 4,710 | 4,620 | 4,630 | +10 | +0.2% | 2,500 |
| 2010/08/18 | 4,705 | 4,860 | 4,590 | 4,620 | -225 | -4.6% | 6,600 |
| 2010/08/17 | 4,680 | 4,880 | 4,670 | 4,845 | +95 | +2% | 8,500 |
| 2010/08/16 | 4,625 | 4,760 | 4,625 | 4,750 | +190 | +4.2% | 7,400 |
| 2010/08/13 | 4,700 | 4,710 | 4,530 | 4,560 | -190 | -4% | 9,400 |
| 2010/08/12 | 4,690 | 4,750 | 4,610 | 4,750 | -90 | -1.9% | 2,400 |
| 2010/08/11 | 4,920 | 4,920 | 4,800 | 4,840 | -140 | -2.8% | 2,200 |
| 2010/08/10 | 4,980 | 5,000 | 4,980 | 4,980 | -20 | -0.4% | 1,500 |
| 2010/08/09 | 4,830 | 5,050 | 4,830 | 5,000 | +40 | +0.8% | 2,000 |
| 2010/08/06 | 5,350 | 5,410 | 4,935 | 4,960 | -290 | -5.5% | 9,100 |
| 2010/08/05 | 5,300 | 5,300 | 5,210 | 5,250 | -130 | -2.4% | 900 |
| 2010/08/04 | 5,320 | 5,380 | 5,250 | 5,380 | +20 | +0.4% | 2,200 |
| 2010/08/03 | 5,290 | 5,400 | 5,270 | 5,360 | +100 | +1.9% | 6,800 |
| 2010/08/02 | 5,240 | 5,260 | 5,190 | 5,260 | +70 | +1.3% | 4,800 |
| 2010/07/30 | 5,130 | 5,200 | 5,090 | 5,190 | +60 | +1.2% | 8,800 |
| 2010/07/29 | 5,170 | 5,210 | 5,000 | 5,130 | ±0 | ±0% | 10,000 |
| 2010/07/28 | 5,090 | 5,130 | 4,940 | 5,130 | +90 | +1.8% | 2,800 |
| 2010/07/27 | 5,000 | 5,150 | 4,890 | 5,040 | +115 | +2.3% | 4,100 |
| 2010/07/26 | 4,700 | 5,000 | 4,700 | 4,925 | +315 | +6.8% | 3,300 |
| 2010/07/23 | 4,665 | 4,700 | 4,610 | 4,610 | -55 | -1.2% | 5,900 |
| 2010/07/22 | 4,750 | 4,750 | 4,590 | 4,665 | -145 | -3% | 6,500 |
| 2010/07/21 | 4,850 | 4,850 | 4,780 | 4,810 | +10 | +0.2% | 3,300 |
| 2010/07/20 | 4,810 | 4,880 | 4,800 | 4,800 | -150 | -3% | 7,400 |
| 2010/07/16 | 4,980 | 5,000 | 4,905 | 4,950 | -50 | -1% | 7,000 |
| 2010/07/15 | 5,150 | 5,150 | 5,000 | 5,000 | -190 | -3.7% | 5,900 |
| 2010/07/14 | 5,260 | 5,370 | 5,140 | 5,190 | -70 | -1.3% | 4,400 |
| 2010/07/13 | 5,330 | 5,400 | 5,150 | 5,260 | -40 | -0.8% | 3,300 |
| 2010/07/12 | 5,440 | 5,480 | 5,300 | 5,300 | -140 | -2.6% | 4,400 |
| 2010/07/09 | 5,420 | 5,560 | 5,400 | 5,440 | +40 | +0.7% | 4,200 |
3651～
3700
件表示中 / 4625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 | 237,200円 | -4.2% | -25.4% | 2.53% | 12.14倍 | 0.90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 | 133,500円 | -2.5% | -26.0% | 3.75% | 25.28倍 | 0.58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 | 45,400円 | +3.8% | +0.2% | 2.94% | 11.93倍 | 1.37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 | 234,400円 | +4.9% | +4.7% | 3.84% | 11.23倍 | 0.88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 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69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
