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 |
|---|---|---|---|---|---|---|---|
| 2007/06/28 | 6,605 | 6,680 | 6,350 | 6,475 | -215 | -3.2% | 34,200 |
| 2007/06/27 | 6,950 | 6,950 | 6,655 | 6,690 | -310 | -4.4% | 19,000 |
| 2007/06/26 | 7,195 | 7,195 | 6,830 | 7,000 | -220 | -3% | 35,200 |
| 2007/06/25 | 7,490 | 7,490 | 7,205 | 7,220 | -150 | -2% | 13,600 |
| 2007/06/22 | 7,270 | 7,370 | 7,195 | 7,370 | +100 | +1.4% | 12,800 |
| 2007/06/21 | 7,200 | 7,420 | 7,165 | 7,270 | -230 | -3.1% | 20,400 |
| 2007/06/20 | 7,650 | 7,650 | 7,495 | 7,500 | -195 | -2.5% | 13,000 |
| 2007/06/19 | 7,700 | 7,740 | 7,645 | 7,695 | -30 | -0.4% | 6,800 |
| 2007/06/18 | 7,735 | 7,735 | 7,625 | 7,725 | +85 | +1.1% | 11,600 |
| 2007/06/15 | 7,885 | 7,895 | 7,520 | 7,640 | -10 | -0.1% | 36,000 |
| 2007/06/14 | 7,370 | 7,675 | 7,370 | 7,650 | +325 | +4.4% | 31,000 |
| 2007/06/13 | 7,125 | 7,330 | 6,955 | 7,325 | -175 | -2.3% | 37,200 |
| 2007/06/12 | 7,620 | 7,675 | 7,360 | 7,500 | -235 | -3% | 37,400 |
| 2007/06/11 | 8,140 | 8,140 | 7,600 | 7,735 | -320 | -4% | 30,200 |
| 2007/06/08 | 8,100 | 8,100 | 7,940 | 8,055 | -145 | -1.8% | 20,800 |
| 2007/06/07 | 8,275 | 8,350 | 8,180 | 8,200 | -155 | -1.9% | 23,400 |
| 2007/06/06 | 8,195 | 8,415 | 8,180 | 8,355 | +180 | +2.2% | 42,600 |
| 2007/06/05 | 8,145 | 8,225 | 8,145 | 8,175 | -220 | -2.6% | 60,800 |
| 2007/06/04 | 8,500 | 8,575 | 8,385 | 8,395 | -105 | -1.2% | 20,400 |
| 2007/06/01 | 8,570 | 8,670 | 8,425 | 8,500 | -70 | -0.8% | 37,200 |
| 2007/05/31 | 8,600 | 8,625 | 8,500 | 8,570 | +70 | +0.8% | 16,400 |
| 2007/05/30 | 8,725 | 8,725 | 8,405 | 8,500 | -150 | -1.7% | 24,800 |
| 2007/05/29 | 8,735 | 8,735 | 8,505 | 8,650 | +100 | +1.2% | 12,000 |
| 2007/05/28 | 8,350 | 8,625 | 8,240 | 8,550 | +180 | +2.2% | 20,000 |
| 2007/05/25 | 8,490 | 8,495 | 8,290 | 8,370 | -120 | -1.4% | 17,600 |
| 2007/05/24 | 8,550 | 8,550 | 8,360 | 8,490 | -45 | -0.5% | 16,600 |
| 2007/05/23 | 8,800 | 8,820 | 8,405 | 8,535 | -115 | -1.3% | 22,000 |
| 2007/05/22 | 8,900 | 8,925 | 8,600 | 8,650 | -190 | -2.1% | 23,800 |
| 2007/05/21 | 8,735 | 8,975 | 8,700 | 8,840 | +290 | +3.4% | 24,600 |
| 2007/05/18 | 8,410 | 8,600 | 8,410 | 8,550 | ±0 | ±0% | 14,400 |
| 2007/05/17 | 8,555 | 8,670 | 8,525 | 8,550 | -5 | -0.1% | 20,000 |
| 2007/05/16 | 8,650 | 8,850 | 8,550 | 8,555 | -285 | -3.2% | 38,400 |
| 2007/05/15 | 8,905 | 9,025 | 8,840 | 8,840 | -60 | -0.7% | 25,200 |
| 2007/05/14 | 9,100 | 9,275 | 8,780 | 8,900 | -75 | -0.8% | 52,800 |
| 2007/05/11 | 8,800 | 9,225 | 8,750 | 8,975 | +135 | +1.5% | 54,800 |
| 2007/05/10 | 9,015 | 9,015 | 8,835 | 8,840 | -125 | -1.4% | 54,200 |
| 2007/05/09 | 8,550 | 8,975 | 8,495 | 8,965 | +515 | +6.1% | 70,600 |
| 2007/05/08 | 8,235 | 8,690 | 8,175 | 8,450 | +315 | +3.9% | 80,800 |
| 2007/05/07 | 7,970 | 8,190 | 7,970 | 8,135 | +165 | +2.1% | 21,400 |
| 2007/05/02 | 8,145 | 8,200 | 7,950 | 7,970 | -80 | -1% | 20,200 |
| 2007/05/01 | 8,200 | 8,200 | 7,950 | 8,050 | +50 | +0.6% | 12,400 |
| 2007/04/27 | 8,280 | 8,375 | 7,900 | 8,000 | -375 | -4.5% | 46,000 |
| 2007/04/26 | 8,205 | 8,495 | 8,150 | 8,375 | +370 | +4.6% | 48,600 |
| 2007/04/25 | 7,715 | 8,225 | 7,615 | 8,005 | +490 | +6.5% | 40,400 |
| 2007/04/24 | 7,800 | 7,800 | 7,425 | 7,515 | -222.5 | -2.9% | 18,200 |
| 2007/04/23 | 7,700 | 7,837.5 | 7,612.5 | 7,737.5 | +112.5 | +1.5% | 14,000 |
| 2007/04/20 | 7,625 | 7,725 | 7,625 | 7,625 | -100 | -1.3% | 18,400 |
| 2007/04/19 | 7,800 | 7,800 | 7,650 | 7,725 | -87.5 | -1.1% | 20,400 |
| 2007/04/18 | 7,837.5 | 7,850 | 7,775 | 7,812.5 | +37.5 | +0.5% | 16,800 |
| 2007/04/17 | 7,775 | 7,850 | 7,712.5 | 7,775 | -50 | -0.6% | 13,200 |
4351～
4400
件表示中 / 4535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 | 229,800円 | +17.8% | +12.3% | 4.18% | 6.72倍 | 0.91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 |
| 広済堂ＨＤ | 50,700円 | +12.0% | +45.9% | 2.51% | 13.66倍 | 1.50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 |
| トランザクショ | 245,000円 | +11.4% | +5.9% | 1.67% | 18.05倍 | 3.89倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| ＮＩＳＳＨＡ | 110,900円 | -2.5% | -8.3% | 4.51% | 13.12倍 | 0.46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 |
| 三井松島 | 378,500円 | -22.6% | -71.9% | 3.43% | 5.37倍 | 0.69倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
