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 |
|---|---|---|---|---|---|---|---|
| 2007/04/16 | 7,850 | 7,862.5 | 7,600 | 7,825 | +75 | +1% | 16,000 |
| 2007/04/13 | 7,875 | 8,025 | 7,750 | 7,750 | -150 | -1.9% | 26,400 |
| 2007/04/12 | 7,950 | 7,975 | 7,787.5 | 7,900 | -50 | -0.6% | 19,200 |
| 2007/04/11 | 7,862.5 | 8,237.5 | 7,825 | 7,950 | +12.5 | +0.2% | 34,000 |
| 2007/04/10 | 7,750 | 8,025 | 7,625 | 7,937.5 | +175 | +2.3% | 42,000 |
| 2007/04/09 | 7,485 | 7,775 | 7,485 | 7,762.5 | +287.5 | +3.8% | 22,800 |
| 2007/04/06 | 7,762.5 | 7,762.5 | 7,300 | 7,475 | -450 | -5.7% | 65,200 |
| 2007/04/05 | 7,875 | 8,012.5 | 7,750 | 7,925 | -50 | -0.6% | 35,600 |
| 2007/04/04 | 7,875 | 8,100 | 7,850 | 7,975 | +362.5 | +4.8% | 36,000 |
| 2007/04/03 | 8,425 | 8,450 | 7,537.5 | 7,612.5 | -612.5 | -7.4% | 76,000 |
| 2007/04/02 | 8,250 | 8,925 | 7,962.5 | 8,225 | +300 | +3.8% | 120,400 |
| 2007/03/30 | 7,332.5 | 7,925 | 7,332.5 | 7,925 | +752.5 | +10.5% | 70,400 |
| 2007/03/29 | 6,947.5 | 7,212.5 | 6,875 | 7,172.5 | +375 | +5.5% | 27,600 |
| 2007/03/28 | 7,100 | 7,100 | 6,762.5 | 6,797.5 | +110 | +1.6% | 65,200 |
| 2007/03/27 | 6,672.5 | 6,900 | 6,600 | 6,687.5 | +17.5 | +0.3% | 34,400 |
| 2007/03/26 | 6,575 | 6,775 | 6,450 | 6,670 | +195 | +3% | 18,000 |
| 2007/03/23 | 6,825 | 6,825 | 6,475 | 6,475 | -275 | -4.1% | 21,200 |
| 2007/03/22 | 6,755 | 6,850 | 6,675 | 6,750 | +25 | +0.4% | 19,200 |
| 2007/03/20 | 6,825 | 6,900 | 6,725 | 6,725 | +50 | +0.7% | 21,600 |
| 2007/03/19 | 6,625 | 6,775 | 6,625 | 6,675 | +50 | +0.8% | 16,000 |
| 2007/03/16 | 6,750 | 6,800 | 6,450 | 6,625 | -125 | -1.9% | 22,000 |
| 2007/03/15 | 7,050 | 7,200 | 6,500 | 6,750 | -375 | -5.3% | 64,800 |
| 2007/03/14 | 6,447.5 | 7,125 | 6,277.5 | 7,125 | +497.5 | +7.5% | 38,400 |
| 2007/03/13 | 6,347.5 | 6,825 | 6,347.5 | 6,627.5 | +277.5 | +4.4% | 42,400 |
| 2007/03/12 | 6,127.5 | 6,425 | 6,127.5 | 6,350 | +275 | +4.5% | 26,000 |
| 2007/03/09 | 6,000 | 6,250 | 5,850 | 6,075 | +125 | +2.1% | 29,600 |
| 2007/03/08 | 5,720 | 6,000 | 5,675 | 5,950 | +305 | +5.4% | 16,000 |
| 2007/03/07 | 5,805 | 5,987.5 | 5,645 | 5,645 | -85 | -1.5% | 18,400 |
| 2007/03/06 | 5,575 | 5,730 | 5,487.5 | 5,730 | +80 | +1.4% | 40,000 |
| 2007/03/05 | 5,650 | 5,775 | 5,575 | 5,650 | -225 | -3.8% | 18,800 |
| 2007/03/02 | 5,877.5 | 5,882.5 | 5,640 | 5,875 | ±0 | ±0% | 30,000 |
| 2007/03/01 | 6,225 | 6,250 | 5,777.5 | 5,875 | -125 | -2.1% | 15,600 |
| 2007/02/28 | 5,750 | 6,125 | 5,750 | 6,000 | -350 | -5.5% | 56,800 |
| 2007/02/27 | 6,202.5 | 6,370 | 6,125 | 6,350 | +280 | +4.6% | 68,000 |
| 2007/02/26 | 5,875 | 6,125 | 5,872.5 | 6,070 | +295 | +5.1% | 100,000 |
| 2007/02/23 | 5,502.5 | 5,775 | 5,502.5 | 5,775 | +337.5 | +6.2% | 54,400 |
| 2007/02/22 | 5,287.5 | 5,487.5 | 5,207.5 | 5,437.5 | +187.5 | +3.6% | 49,600 |
| 2007/02/21 | 5,137.5 | 5,275 | 5,137.5 | 5,250 | +42.5 | +0.8% | 35,200 |
| 2007/02/20 | 5,437.5 | 5,437.5 | 5,130 | 5,207.5 | -230 | -4.2% | 30,400 |
| 2007/02/19 | 5,497.5 | 5,497.5 | 5,325 | 5,437.5 | -60 | -1.1% | 11,600 |
| 2007/02/16 | 5,427.5 | 5,502.5 | 5,375 | 5,497.5 | -2.5 | ±0% | 8,400 |
| 2007/02/15 | 5,650 | 5,650 | 5,412.5 | 5,500 | -175 | -3.1% | 16,400 |
| 2007/02/14 | 5,625 | 5,825 | 5,625 | 5,675 | +120 | +2.2% | 31,200 |
| 2007/02/13 | 5,472.5 | 5,572.5 | 5,380 | 5,555 | +77.5 | +1.4% | 8,800 |
| 2007/02/09 | 5,330 | 5,587.5 | 5,330 | 5,477.5 | +152.5 | +2.9% | 22,400 |
| 2007/02/08 | 5,377.5 | 5,500 | 5,320 | 5,325 | -127.5 | -2.3% | 11,600 |
| 2007/02/07 | 5,500 | 5,537.5 | 5,375 | 5,452.5 | +77.5 | +1.4% | 20,800 |
| 2007/02/06 | 5,425 | 5,425 | 5,175 | 5,375 | -125 | -2.3% | 18,400 |
| 2007/02/05 | 5,540 | 5,675 | 5,375 | 5,500 | -40 | -0.7% | 38,800 |
| 2007/02/02 | 5,882.5 | 5,935 | 5,505 | 5,540 | -290 | -5% | 74,400 |
4401～
4450
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
