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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 8,925 | 8,940 | 8,750 | 8,870 | -55 | -0.6% | 4,000 |
| 2008/06/19 | 8,850 | 8,935 | 8,850 | 8,925 | +175 | +2% | 11,400 |
| 2008/06/18 | 8,750 | 8,815 | 8,750 | 8,750 | +50 | +0.6% | 2,600 |
| 2008/06/17 | 8,620 | 8,700 | 8,530 | 8,700 | -20 | -0.2% | 4,000 |
| 2008/06/16 | 8,700 | 8,750 | 8,700 | 8,720 | +145 | +1.7% | 8,600 |
| 2008/06/13 | 8,500 | 8,750 | 8,400 | 8,575 | +175 | +2.1% | 16,200 |
| 2008/06/12 | 8,350 | 8,400 | 8,255 | 8,400 | +80 | +1% | 41,800 |
| 2008/06/11 | 8,500 | 8,500 | 8,205 | 8,320 | -280 | -3.3% | 18,000 |
| 2008/06/10 | 8,695 | 8,800 | 8,600 | 8,600 | -100 | -1.1% | 8,600 |
| 2008/06/09 | 8,695 | 8,750 | 8,650 | 8,700 | -150 | -1.7% | 4,400 |
| 2008/06/06 | 8,900 | 9,075 | 8,650 | 8,850 | -150 | -1.7% | 34,000 |
| 2008/06/05 | 8,750 | 9,085 | 8,730 | 9,000 | +350 | +4% | 64,400 |
| 2008/06/04 | 8,205 | 8,700 | 8,205 | 8,650 | +505 | +6.2% | 68,800 |
| 2008/06/03 | 8,100 | 8,150 | 8,075 | 8,145 | +45 | +0.6% | 12,600 |
| 2008/06/02 | 8,150 | 8,150 | 8,000 | 8,100 | -50 | -0.6% | 10,200 |
| 2008/05/30 | 7,640 | 8,150 | 7,640 | 8,150 | +520 | +6.8% | 10,400 |
| 2008/05/29 | 7,700 | 7,700 | 7,600 | 7,630 | -70 | -0.9% | 8,600 |
| 2008/05/28 | 7,700 | 7,750 | 7,700 | 7,700 | ±0 | ±0% | 3,000 |
| 2008/05/27 | 7,900 | 7,900 | 7,700 | 7,700 | ±0 | ±0% | 3,000 |
| 2008/05/26 | 7,650 | 7,735 | 7,650 | 7,700 | +50 | +0.7% | 1,000 |
| 2008/05/23 | 7,675 | 7,725 | 7,650 | 7,650 | ±0 | ±0% | 1,600 |
| 2008/05/22 | 7,700 | 7,700 | 7,650 | 7,650 | +25 | +0.3% | 1,400 |
| 2008/05/21 | 7,680 | 7,680 | 7,600 | 7,625 | -60 | -0.8% | 1,400 |
| 2008/05/20 | 7,660 | 7,700 | 7,655 | 7,685 | +30 | +0.4% | 5,400 |
| 2008/05/19 | 7,700 | 7,800 | 7,650 | 7,655 | -135 | -1.7% | 6,000 |
| 2008/05/16 | 7,950 | 7,955 | 7,790 | 7,790 | -160 | -2% | 3,200 |
| 2008/05/15 | 8,090 | 8,225 | 7,940 | 7,950 | -100 | -1.2% | 14,400 |
| 2008/05/14 | 7,975 | 8,100 | 7,910 | 8,050 | +155 | +2% | 14,600 |
| 2008/05/13 | 8,000 | 8,050 | 7,850 | 7,895 | -15 | -0.2% | 5,600 |
| 2008/05/12 | 7,800 | 7,945 | 7,800 | 7,910 | +130 | +1.7% | 10,400 |
| 2008/05/09 | 7,805 | 7,805 | 7,760 | 7,780 | -20 | -0.3% | 7,200 |
| 2008/05/08 | 7,895 | 7,895 | 7,785 | 7,800 | -100 | -1.3% | 2,000 |
| 2008/05/07 | 7,900 | 7,950 | 7,850 | 7,900 | +100 | +1.3% | 4,800 |
| 2008/05/02 | 7,800 | 7,865 | 7,725 | 7,800 | +300 | +4% | 21,800 |
| 2008/05/01 | 7,445 | 7,500 | 7,300 | 7,500 | +200 | +2.7% | 4,800 |
| 2008/04/30 | 7,500 | 7,550 | 7,300 | 7,300 | -200 | -2.7% | 2,800 |
| 2008/04/28 | 7,550 | 7,550 | 7,500 | 7,500 | -60 | -0.8% | 400 |
| 2008/04/25 | 7,500 | 7,565 | 7,460 | 7,560 | +155 | +2.1% | 2,200 |
| 2008/04/24 | 7,255 | 7,500 | 7,255 | 7,405 | +155 | +2.1% | 5,200 |
| 2008/04/23 | 7,350 | 7,350 | 7,250 | 7,250 | -195 | -2.6% | 5,000 |
| 2008/04/22 | 7,480 | 7,480 | 7,445 | 7,445 | -35 | -0.5% | 1,200 |
| 2008/04/21 | 7,650 | 7,650 | 7,480 | 7,480 | -15 | -0.2% | 3,600 |
| 2008/04/18 | 7,535 | 7,535 | 7,490 | 7,495 | -65 | -0.9% | 1,000 |
| 2008/04/17 | 7,505 | 7,795 | 7,475 | 7,560 | +60 | +0.8% | 2,600 |
| 2008/04/16 | 7,690 | 7,690 | 7,420 | 7,500 | -100 | -1.3% | 2,200 |
| 2008/04/15 | 7,600 | 7,600 | 7,525 | 7,600 | -100 | -1.3% | 2,000 |
| 2008/04/14 | 7,705 | 7,705 | 7,695 | 7,700 | ±0 | ±0% | 2,400 |
| 2008/04/11 | 7,505 | 7,730 | 7,505 | 7,700 | +200 | +2.7% | 2,000 |
| 2008/04/10 | 7,500 | 7,700 | 7,500 | 7,500 | -50 | -0.7% | 2,200 |
| 2008/04/09 | 7,850 | 7,850 | 7,540 | 7,550 | -350 | -4.4% | 2,000 |
4201～
4250
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
