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 |
|---|---|---|---|---|---|---|---|
| 2009/02/02 | 3,745 | 3,745 | 3,500 | 3,505 | -245 | -6.5% | 2,600 |
| 2009/01/30 | 3,800 | 3,800 | 3,650 | 3,750 | -75 | -2% | 8,200 |
| 2009/01/29 | 3,830 | 3,850 | 3,800 | 3,825 | +75 | +2% | 7,000 |
| 2009/01/28 | 3,740 | 3,750 | 3,740 | 3,750 | +60 | +1.6% | 600 |
| 2009/01/27 | 3,620 | 3,700 | 3,620 | 3,690 | +90 | +2.5% | 5,000 |
| 2009/01/26 | 3,600 | 3,615 | 3,600 | 3,600 | ±0 | ±0% | 7,200 |
| 2009/01/23 | 3,550 | 3,645 | 3,420 | 3,600 | -150 | -4% | 20,000 |
| 2009/01/22 | 3,650 | 3,750 | 3,500 | 3,750 | +110 | +3% | 8,600 |
| 2009/01/21 | 3,750 | 3,820 | 3,630 | 3,640 | -185 | -4.8% | 7,600 |
| 2009/01/20 | 3,900 | 3,900 | 3,775 | 3,825 | -75 | -1.9% | 6,200 |
| 2009/01/19 | 3,870 | 3,950 | 3,850 | 3,900 | +45 | +1.2% | 5,400 |
| 2009/01/16 | 3,950 | 3,950 | 3,855 | 3,855 | -25 | -0.6% | 6,800 |
| 2009/01/15 | 3,850 | 3,895 | 3,850 | 3,880 | -120 | -3% | 3,400 |
| 2009/01/14 | 4,050 | 4,050 | 3,950 | 4,000 | -70 | -1.7% | 2,200 |
| 2009/01/13 | 4,100 | 4,100 | 4,050 | 4,070 | -280 | -6.4% | 1,400 |
| 2009/01/09 | 4,375 | 4,425 | 4,225 | 4,350 | -75 | -1.7% | 5,800 |
| 2009/01/08 | 4,000 | 4,460 | 3,925 | 4,425 | +430 | +10.8% | 25,200 |
| 2009/01/07 | 3,895 | 4,060 | 3,890 | 3,995 | +105 | +2.7% | 8,200 |
| 2009/01/06 | 3,950 | 3,950 | 3,800 | 3,890 | -100 | -2.5% | 6,600 |
| 2009/01/05 | 4,060 | 4,060 | 3,990 | 3,990 | ±0 | ±0% | 4,000 |
| 2008/12/30 | 3,880 | 3,990 | 3,880 | 3,990 | +65 | +1.7% | 3,800 |
| 2008/12/29 | 3,775 | 3,925 | 3,740 | 3,925 | ±0 | ±0% | 6,000 |
| 2008/12/26 | 3,615 | 3,950 | 3,615 | 3,925 | +315 | +8.7% | 10,600 |
| 2008/12/25 | 3,800 | 3,850 | 3,570 | 3,610 | -320 | -8.1% | 12,600 |
| 2008/12/24 | 3,990 | 3,995 | 3,925 | 3,930 | -55 | -1.4% | 10,200 |
| 2008/12/22 | 4,000 | 4,000 | 3,945 | 3,985 | +30 | +0.8% | 12,000 |
| 2008/12/19 | 4,105 | 4,105 | 3,950 | 3,955 | -100 | -2.5% | 12,000 |
| 2008/12/18 | 4,200 | 4,200 | 4,055 | 4,055 | -145 | -3.5% | 3,200 |
| 2008/12/17 | 4,180 | 4,250 | 4,180 | 4,200 | -20 | -0.5% | 3,200 |
| 2008/12/16 | 4,205 | 4,240 | 4,100 | 4,220 | +15 | +0.4% | 3,400 |
| 2008/12/15 | 4,200 | 4,275 | 4,150 | 4,205 | +75 | +1.8% | 6,400 |
| 2008/12/12 | 4,250 | 4,265 | 4,100 | 4,130 | -70 | -1.7% | 5,000 |
| 2008/12/11 | 4,125 | 4,200 | 4,075 | 4,200 | +50 | +1.2% | 4,800 |
| 2008/12/10 | 4,250 | 4,250 | 4,150 | 4,150 | -75 | -1.8% | 1,600 |
| 2008/12/09 | 4,200 | 4,225 | 4,030 | 4,225 | +75 | +1.8% | 9,200 |
| 2008/12/08 | 4,290 | 4,320 | 4,065 | 4,150 | -90 | -2.1% | 12,200 |
| 2008/12/05 | 4,085 | 4,280 | 3,955 | 4,240 | +105 | +2.5% | 13,400 |
| 2008/12/04 | 4,385 | 4,385 | 4,125 | 4,135 | -200 | -4.6% | 19,800 |
| 2008/12/03 | 4,605 | 4,630 | 4,335 | 4,335 | -225 | -4.9% | 15,800 |
| 2008/12/02 | 4,610 | 4,650 | 4,545 | 4,560 | -250 | -5.2% | 13,800 |
| 2008/12/01 | 4,700 | 4,850 | 4,650 | 4,810 | +260 | +5.7% | 25,000 |
| 2008/11/28 | 4,500 | 4,550 | 4,390 | 4,550 | +160 | +3.6% | 9,800 |
| 2008/11/27 | 4,385 | 4,420 | 4,305 | 4,390 | +185 | +4.4% | 9,800 |
| 2008/11/26 | 4,200 | 4,350 | 4,150 | 4,205 | -95 | -2.2% | 8,800 |
| 2008/11/25 | 4,195 | 4,320 | 4,100 | 4,300 | +230 | +5.7% | 31,000 |
| 2008/11/21 | 4,045 | 4,125 | 3,900 | 4,070 | -230 | -5.3% | 26,400 |
| 2008/11/20 | 4,170 | 4,350 | 4,100 | 4,300 | -50 | -1.1% | 15,200 |
| 2008/11/19 | 4,500 | 4,600 | 4,265 | 4,350 | -300 | -6.5% | 23,600 |
| 2008/11/18 | 4,650 | 4,700 | 4,495 | 4,650 | +200 | +4.5% | 30,000 |
| 2008/11/17 | 4,055 | 4,525 | 4,055 | 4,450 | +415 | +10.3% | 37,000 |
4051～
4100
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
