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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 3,285 | 3,370 | 3,275 | 3,340 | +80 | +2.5% | 47,400 |
2023/09/22 | 3,205 | 3,285 | 3,200 | 3,260 | +30 | +0.9% | 38,100 |
2023/09/21 | 3,205 | 3,250 | 3,185 | 3,230 | +10 | +0.3% | 27,800 |
2023/09/20 | 3,315 | 3,335 | 3,215 | 3,220 | -95 | -2.9% | 54,300 |
2023/09/19 | 3,230 | 3,315 | 3,215 | 3,315 | ±0 | ±0% | 49,800 |
2023/09/15 | 3,305 | 3,330 | 3,290 | 3,315 | +10 | +0.3% | 103,300 |
2023/09/14 | 3,285 | 3,320 | 3,255 | 3,305 | +20 | +0.6% | 33,000 |
2023/09/13 | 3,325 | 3,330 | 3,285 | 3,285 | -30 | -0.9% | 35,900 |
2023/09/12 | 3,360 | 3,375 | 3,300 | 3,315 | -20 | -0.6% | 53,100 |
2023/09/11 | 3,325 | 3,400 | 3,300 | 3,335 | +55 | +1.7% | 43,600 |
2023/09/08 | 3,300 | 3,335 | 3,280 | 3,280 | -65 | -1.9% | 40,100 |
2023/09/07 | 3,340 | 3,365 | 3,310 | 3,345 | +5 | +0.1% | 35,200 |
2023/09/06 | 3,300 | 3,415 | 3,300 | 3,340 | +65 | +2% | 73,900 |
2023/09/05 | 3,260 | 3,275 | 3,220 | 3,275 | +15 | +0.5% | 41,100 |
2023/09/04 | 3,195 | 3,270 | 3,185 | 3,260 | +85 | +2.7% | 65,800 |
2023/09/01 | 3,170 | 3,220 | 3,165 | 3,175 | +45 | +1.4% | 60,800 |
2023/08/31 | 3,050 | 3,135 | 3,035 | 3,130 | +105 | +3.5% | 57,300 |
2023/08/30 | 3,000 | 3,050 | 3,000 | 3,025 | +38 | +1.3% | 42,900 |
2023/08/29 | 2,945 | 2,987 | 2,916 | 2,987 | +39 | +1.3% | 56,700 |
2023/08/28 | 2,920 | 2,955 | 2,919 | 2,948 | +71 | +2.5% | 44,400 |
2023/08/25 | 2,921 | 2,938 | 2,875 | 2,877 | -43 | -1.5% | 33,000 |
2023/08/24 | 2,901 | 2,929 | 2,894 | 2,920 | +19 | +0.7% | 42,200 |
2023/08/23 | 2,889 | 2,910 | 2,881 | 2,901 | +12 | +0.4% | 18,700 |
2023/08/22 | 2,887 | 2,895 | 2,863 | 2,889 | +49 | +1.7% | 29,400 |
2023/08/21 | 2,897 | 2,911 | 2,832 | 2,840 | -57 | -2% | 129,500 |
2023/08/18 | 2,935 | 2,941 | 2,873 | 2,897 | -58 | -2% | 33,900 |
2023/08/17 | 2,950 | 2,972 | 2,897 | 2,955 | +5 | +0.2% | 40,400 |
2023/08/16 | 2,960 | 2,987 | 2,932 | 2,950 | -40 | -1.3% | 40,000 |
2023/08/15 | 2,974 | 3,015 | 2,974 | 2,990 | +27 | +0.9% | 41,600 |
2023/08/14 | 2,950 | 3,010 | 2,950 | 2,963 | +36 | +1.2% | 56,300 |
2023/08/10 | 2,930 | 2,943 | 2,905 | 2,927 | -3 | -0.1% | 21,300 |
2023/08/09 | 2,905 | 2,936 | 2,887 | 2,930 | +16 | +0.5% | 30,600 |
2023/08/08 | 2,906 | 2,942 | 2,890 | 2,914 | +9 | +0.3% | 29,700 |
2023/08/07 | 2,872 | 2,922 | 2,840 | 2,905 | +25 | +0.9% | 41,300 |
2023/08/04 | 2,895 | 2,930 | 2,878 | 2,880 | -37 | -1.3% | 39,100 |
2023/08/03 | 2,910 | 2,935 | 2,879 | 2,917 | -52 | -1.8% | 61,000 |
2023/08/02 | 3,020 | 3,020 | 2,945 | 2,969 | -66 | -2.2% | 64,800 |
2023/08/01 | 2,999 | 3,040 | 2,988 | 3,035 | +49 | +1.6% | 60,700 |
2023/07/31 | 2,944 | 2,999 | 2,918 | 2,986 | +78 | +2.7% | 60,500 |
2023/07/28 | 2,965 | 3,000 | 2,898 | 2,908 | -59 | -2% | 132,500 |
2023/07/27 | 3,075 | 3,080 | 2,935 | 2,967 | +194 | +7% | 448,800 |
2023/07/26 | 2,788 | 2,788 | 2,748 | 2,773 | -2 | -0.1% | 74,800 |
2023/07/25 | 2,772 | 2,808 | 2,760 | 2,775 | -1 | ±0% | 38,500 |
2023/07/24 | 2,767 | 2,784 | 2,758 | 2,776 | +22 | +0.8% | 17,100 |
2023/07/21 | 2,765 | 2,773 | 2,745 | 2,754 | -5 | -0.2% | 17,000 |
2023/07/20 | 2,775 | 2,808 | 2,759 | 2,759 | -10 | -0.4% | 24,700 |
2023/07/19 | 2,758 | 2,769 | 2,735 | 2,769 | +56 | +2.1% | 20,700 |
2023/07/18 | 2,671 | 2,719 | 2,671 | 2,713 | +50 | +1.9% | 17,900 |
2023/07/14 | 2,707 | 2,712 | 2,650 | 2,663 | -13 | -0.5% | 20,000 |
2023/07/13 | 2,664 | 2,695 | 2,641 | 2,676 | +19 | +0.7% | 23,600 |
151~
200
件表示中 / 4313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 | 393,000円 | +2.4% | -16.7% | 3.31% | 15.06倍 | 1.26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 |
アース製薬 | 453,500円 | +4.2% | -47.6% | 2.60% | 56.23倍 | 1.52倍 |
|
殺虫剤(虫ケア用品)首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
旭有機材 | 504,000円 | +11.5% | +21.9% | 1.98% | 9.58倍 | 1.43倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
三洋化 | 413,000円 | -8.6% | -4.2% | 4.12% | - | 0.61倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂(SAP)の草分け |
コニシ | 130,900円 | +4.5% | +1.8% | 2.52% | 11.53倍 | 1.08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