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 |
|---|---|---|---|---|---|---|---|
| 2007/02/01 | 5,625 | 5,950 | 5,600 | 5,830 | +330 | +6% | 146,000 |
| 2007/01/31 | 5,300 | 5,500 | 5,300 | 5,500 | +125 | +2.3% | 39,600 |
| 2007/01/30 | 5,275 | 5,622.5 | 5,275 | 5,375 | +137.5 | +2.6% | 104,400 |
| 2007/01/29 | 5,300 | 5,325 | 5,162.5 | 5,237.5 | +237.5 | +4.8% | 76,000 |
| 2007/01/26 | 4,927.5 | 5,050 | 4,927.5 | 5,000 | +72.5 | +1.5% | 24,400 |
| 2007/01/25 | 5,005 | 5,125 | 4,927.5 | 4,927.5 | -50 | -1% | 29,600 |
| 2007/01/24 | 4,875 | 4,985 | 4,875 | 4,977.5 | +177.5 | +3.7% | 18,000 |
| 2007/01/23 | 4,925 | 4,987.5 | 4,775 | 4,800 | -75 | -1.5% | 22,400 |
| 2007/01/22 | 5,027.5 | 5,125 | 4,875 | 4,875 | -150 | -3% | 23,200 |
| 2007/01/19 | 4,800 | 5,100 | 4,727.5 | 5,025 | +125 | +2.6% | 50,000 |
| 2007/01/18 | 4,625 | 4,900 | 4,500 | 4,900 | +375 | +8.3% | 47,200 |
| 2007/01/17 | 4,750 | 4,750 | 4,512.5 | 4,525 | -175 | -3.7% | 30,400 |
| 2007/01/16 | 4,707.5 | 4,750 | 4,675 | 4,700 | +42.5 | +0.9% | 11,200 |
| 2007/01/15 | 4,887.5 | 4,887.5 | 4,607.5 | 4,657.5 | -80 | -1.7% | 9,600 |
| 2007/01/12 | 4,532.5 | 4,787.5 | 4,532.5 | 4,737.5 | +205 | +4.5% | 25,200 |
| 2007/01/11 | 4,645 | 4,645 | 4,400 | 4,532.5 | -92.5 | -2% | 32,800 |
| 2007/01/10 | 4,777.5 | 4,777.5 | 4,500 | 4,625 | -102.5 | -2.2% | 31,600 |
| 2007/01/09 | 4,775 | 4,777.5 | 4,700 | 4,727.5 | -147.5 | -3% | 13,600 |
| 2007/01/05 | 5,000 | 5,097.5 | 4,875 | 4,875 | -125 | -2.5% | 22,400 |
| 2007/01/04 | 5,017.5 | 5,025 | 5,000 | 5,000 | +112.5 | +2.3% | 6,400 |
| 2006/12/29 | 5,075 | 5,075 | 4,885 | 4,887.5 | -187.5 | -3.7% | 13,200 |
| 2006/12/28 | 4,875 | 5,095 | 4,875 | 5,075 | +275 | +5.7% | 38,000 |
| 2006/12/27 | 4,850 | 4,875 | 4,752.5 | 4,800 | +50 | +1.1% | 16,400 |
| 2006/12/26 | 4,825 | 4,825 | 4,652.5 | 4,750 | -125 | -2.6% | 32,400 |
| 2006/12/25 | 4,982.5 | 4,982.5 | 4,875 | 4,875 | -107.5 | -2.2% | 10,800 |
| 2006/12/22 | 4,925 | 5,047.5 | 4,875 | 4,982.5 | -67.5 | -1.3% | 9,200 |
| 2006/12/21 | 5,200 | 5,200 | 4,925 | 5,050 | -75 | -1.5% | 10,400 |
| 2006/12/20 | 5,000 | 5,200 | 5,000 | 5,125 | +125 | +2.5% | 14,000 |
| 2006/12/19 | 5,125 | 5,137.5 | 5,000 | 5,000 | -187.5 | -3.6% | 13,200 |
| 2006/12/18 | 5,125 | 5,247.5 | 5,125 | 5,187.5 | +45 | +0.9% | 8,400 |
| 2006/12/15 | 5,250 | 5,250 | 5,140 | 5,142.5 | -32.5 | -0.6% | 10,400 |
| 2006/12/14 | 5,312.5 | 5,312.5 | 5,157.5 | 5,175 | -137.5 | -2.6% | 11,600 |
| 2006/12/13 | 5,175 | 5,322.5 | 5,137.5 | 5,312.5 | +62.5 | +1.2% | 21,200 |
| 2006/12/12 | 5,487.5 | 5,487.5 | 5,187.5 | 5,250 | -162.5 | -3% | 20,800 |
| 2006/12/11 | 5,500 | 5,625 | 5,400 | 5,412.5 | -2.5 | ±0% | 24,800 |
| 2006/12/08 | 5,650 | 5,715 | 5,377.5 | 5,415 | -235 | -4.2% | 56,400 |
| 2006/12/07 | 5,850 | 5,875 | 5,600 | 5,650 | -175 | -3% | 81,600 |
| 2006/12/06 | 5,575 | 5,870 | 5,500 | 5,825 | +225 | +4% | 113,200 |
| 2006/12/05 | 5,375 | 5,742.5 | 5,297.5 | 5,600 | +325 | +6.2% | 191,600 |
| 2006/12/04 | 5,005 | 5,300 | 4,975 | 5,275 | +255 | +5.1% | 93,600 |
| 2006/12/01 | 4,890 | 5,050 | 4,890 | 5,020 | +157.5 | +3.2% | 32,400 |
| 2006/11/30 | 5,042.5 | 5,050 | 4,850 | 4,862.5 | -37.5 | -0.8% | 22,800 |
| 2006/11/29 | 4,975 | 5,137.5 | 4,900 | 4,900 | +25 | +0.5% | 61,200 |
| 2006/11/28 | 4,630 | 4,925 | 4,630 | 4,875 | +162.5 | +3.4% | 38,400 |
| 2006/11/27 | 4,875 | 4,950 | 4,675 | 4,712.5 | -262.5 | -5.3% | 39,600 |
| 2006/11/24 | 5,097.5 | 5,097.5 | 4,832.5 | 4,975 | -122.5 | -2.4% | 30,800 |
| 2006/11/22 | 4,852.5 | 5,097.5 | 4,827.5 | 5,097.5 | +295 | +6.1% | 37,200 |
| 2006/11/21 | 4,430 | 4,927.5 | 4,430 | 4,802.5 | +322.5 | +7.2% | 55,600 |
| 2006/11/20 | 4,872.5 | 4,872.5 | 4,425 | 4,480 | -420 | -8.6% | 30,400 |
| 2006/11/17 | 5,035 | 5,102.5 | 4,850 | 4,900 | -100 | -2% | 49,600 |
4451～
4500
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
