未来工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/10/11 | 2,064 | 2,075 | 2,054 | 2,071 | +29 | +1.4% | 10,700 |
2019/10/10 | 2,051 | 2,051 | 2,039 | 2,042 | -26 | -1.3% | 4,700 |
2019/10/09 | 2,053 | 2,068 | 2,041 | 2,068 | +14 | +0.7% | 6,200 |
2019/10/08 | 2,075 | 2,075 | 2,050 | 2,054 | -36 | -1.7% | 11,100 |
2019/10/07 | 2,096 | 2,096 | 2,040 | 2,090 | +18 | +0.9% | 10,700 |
2019/10/04 | 2,098 | 2,105 | 2,047 | 2,072 | -14 | -0.7% | 9,500 |
2019/10/03 | 2,048 | 2,089 | 2,018 | 2,086 | -8 | -0.4% | 15,400 |
2019/10/02 | 2,030 | 2,100 | 2,030 | 2,094 | +64 | +3.2% | 26,900 |
2019/10/01 | 2,011 | 2,037 | 2,006 | 2,030 | +28 | +1.4% | 14,800 |
2019/09/30 | 2,032 | 2,049 | 1,997 | 2,002 | -30 | -1.5% | 16,600 |
2019/09/27 | 2,023 | 2,036 | 2,000 | 2,032 | +9 | +0.4% | 20,400 |
2019/09/26 | 1,970 | 2,048 | 1,970 | 2,023 | +65 | +3.3% | 35,400 |
2019/09/25 | 1,906 | 1,962 | 1,906 | 1,958 | +33 | +1.7% | 9,400 |
2019/09/24 | 1,909 | 1,957 | 1,909 | 1,925 | -8 | -0.4% | 8,300 |
2019/09/20 | 1,948 | 1,969 | 1,930 | 1,933 | -9 | -0.5% | 8,800 |
2019/09/19 | 1,936 | 1,945 | 1,916 | 1,942 | +21 | +1.1% | 18,500 |
2019/09/18 | 1,930 | 1,949 | 1,907 | 1,921 | -3 | -0.2% | 7,200 |
2019/09/17 | 1,947 | 1,951 | 1,916 | 1,924 | -12 | -0.6% | 13,600 |
2019/09/13 | 1,904 | 1,947 | 1,885 | 1,936 | +53 | +2.8% | 30,400 |
2019/09/12 | 1,910 | 1,912 | 1,876 | 1,883 | -13 | -0.7% | 16,200 |
2019/09/11 | 1,876 | 1,896 | 1,871 | 1,896 | +20 | +1.1% | 16,500 |
2019/09/10 | 1,875 | 1,882 | 1,856 | 1,876 | +1 | +0.1% | 9,100 |
2019/09/09 | 1,866 | 1,880 | 1,852 | 1,875 | +9 | +0.5% | 6,400 |
2019/09/06 | 1,878 | 1,897 | 1,863 | 1,866 | -13 | -0.7% | 5,700 |
2019/09/05 | 1,841 | 1,879 | 1,841 | 1,879 | +54 | +3% | 8,300 |
2019/09/04 | 1,878 | 1,878 | 1,823 | 1,825 | -60 | -3.2% | 7,900 |
2019/09/03 | 1,852 | 1,893 | 1,852 | 1,885 | +33 | +1.8% | 2,700 |
2019/09/02 | 1,849 | 1,867 | 1,849 | 1,852 | +3 | +0.2% | 4,900 |
2019/08/30 | 1,827 | 1,849 | 1,809 | 1,849 | +36 | +2% | 6,600 |
2019/08/29 | 1,799 | 1,822 | 1,780 | 1,813 | +14 | +0.8% | 9,500 |
2019/08/28 | 1,821 | 1,836 | 1,799 | 1,799 | -38 | -2.1% | 6,800 |
2019/08/27 | 1,815 | 1,845 | 1,815 | 1,837 | +34 | +1.9% | 3,600 |
2019/08/26 | 1,808 | 1,830 | 1,803 | 1,803 | -54 | -2.9% | 7,100 |
2019/08/23 | 1,868 | 1,895 | 1,854 | 1,857 | -11 | -0.6% | 4,800 |
2019/08/22 | 1,901 | 1,905 | 1,837 | 1,868 | -46 | -2.4% | 9,800 |
2019/08/21 | 1,914 | 1,939 | 1,892 | 1,914 | -33 | -1.7% | 5,200 |
2019/08/20 | 1,895 | 1,954 | 1,887 | 1,947 | +73 | +3.9% | 10,200 |
2019/08/19 | 1,835 | 1,897 | 1,835 | 1,874 | +45 | +2.5% | 8,400 |
2019/08/16 | 1,763 | 1,833 | 1,763 | 1,829 | +53 | +3% | 9,600 |
2019/08/15 | 1,764 | 1,811 | 1,750 | 1,776 | -57 | -3.1% | 11,900 |
2019/08/14 | 1,832 | 1,850 | 1,797 | 1,833 | +1 | +0.1% | 11,800 |
2019/08/13 | 1,823 | 1,845 | 1,795 | 1,832 | -30 | -1.6% | 10,500 |
2019/08/09 | 1,822 | 1,890 | 1,822 | 1,862 | ±0 | ±0% | 8,800 |
2019/08/08 | 1,854 | 1,892 | 1,850 | 1,862 | +3 | +0.2% | 7,400 |
2019/08/07 | 1,855 | 1,862 | 1,830 | 1,859 | +4 | +0.2% | 9,400 |
2019/08/06 | 1,801 | 1,882 | 1,780 | 1,855 | -12 | -0.6% | 13,200 |
2019/08/05 | 1,888 | 1,894 | 1,841 | 1,867 | -50 | -2.6% | 16,300 |
2019/08/02 | 1,999 | 1,999 | 1,916 | 1,917 | -105 | -5.2% | 14,600 |
2019/08/01 | 1,970 | 2,024 | 1,956 | 2,022 | +32 | +1.6% | 6,500 |
2019/07/31 | 2,010 | 2,010 | 1,984 | 1,990 | -20 | -1% | 13,700 |
1251~
1300
件表示中 / 4448件
類似銘柄と比較する
現在ご覧いただいている「未来工業」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 |
---|---|---|---|---|---|---|---|---|
未来工業 | 379,500円 | +2.7% | -9.7% | 3.43% | 13.42倍 | 1.20倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約2万点、独自製品多く高利益率。残業ゼロ経営 |
伊勢化 | 2,090,000円 | +24.9% | +29.0% | 1.53% | 23.15倍 | 3.17倍 |
|
ヨウ素で国内首位、併産物に天然ガス。2次電池向けコバルト、ニッケルなど金属化合物併営 |
JCU | 374,000円 | +8.6% | +3.5% | 1.98% | 15.94倍 | 2.03倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからMBO。海外展開を強化中 |
四国化HD | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。23年1月、持株会社制に |
コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム