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 |
|---|---|---|---|---|---|---|---|
| 2007/03/30 | 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 |
| 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 |
4501～
4550
件表示中 / 4624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 | 235,100円 | -4.2% | -25.4% | 2.55% | 12.04倍 | 0.89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 | 132,600円 | -2.5% | -26.0% | 3.77% | 25.11倍 | 0.57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 | 234,100円 | +4.9% | +4.7% | 3.84% | 11.21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 | 154,800円 | +3.5% | +18.4% | 4.91% | 11.32倍 | 0.70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
