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 |
---|---|---|---|---|---|---|---|
2007/06/01 | 1,587 | 1,587 | 1,530 | 1,550 | -35 | -2.2% | 3,700 |
2007/05/31 | 1,565 | 1,587 | 1,565 | 1,585 | +25 | +1.6% | 7,100 |
2007/05/30 | 1,560 | 1,570 | 1,540 | 1,560 | +30 | +2% | 4,600 |
2007/05/29 | 1,501 | 1,535 | 1,501 | 1,530 | +30 | +2% | 7,200 |
2007/05/28 | 1,466 | 1,500 | 1,464 | 1,500 | +15 | +1% | 14,300 |
2007/05/25 | 1,460 | 1,488 | 1,455 | 1,485 | +5 | +0.3% | 13,800 |
2007/05/24 | 1,491 | 1,491 | 1,470 | 1,480 | -11 | -0.7% | 6,600 |
2007/05/23 | 1,494 | 1,494 | 1,483 | 1,491 | -4 | -0.3% | 3,000 |
2007/05/22 | 1,480 | 1,500 | 1,470 | 1,495 | -5 | -0.3% | 6,900 |
2007/05/21 | 1,476 | 1,501 | 1,476 | 1,500 | +5 | +0.3% | 6,000 |
2007/05/18 | 1,502 | 1,502 | 1,470 | 1,495 | -7 | -0.5% | 9,800 |
2007/05/17 | 1,520 | 1,520 | 1,499 | 1,502 | -13 | -0.9% | 6,300 |
2007/05/16 | 1,524 | 1,530 | 1,500 | 1,515 | -9 | -0.6% | 5,100 |
2007/05/15 | 1,520 | 1,525 | 1,515 | 1,524 | +14 | +0.9% | 1,500 |
2007/05/14 | 1,502 | 1,529 | 1,502 | 1,510 | -20 | -1.3% | 5,900 |
2007/05/11 | 1,557 | 1,557 | 1,515 | 1,530 | -30 | -1.9% | 10,000 |
2007/05/10 | 1,575 | 1,575 | 1,560 | 1,560 | -20 | -1.3% | 7,200 |
2007/05/09 | 1,580 | 1,585 | 1,575 | 1,580 | -9 | -0.6% | 5,400 |
2007/05/08 | 1,590 | 1,590 | 1,580 | 1,589 | -1 | -0.1% | 3,600 |
2007/05/07 | 1,600 | 1,600 | 1,584 | 1,590 | -10 | -0.6% | 4,600 |
2007/05/02 | 1,590 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 5,000 |
2007/05/01 | 1,604 | 1,604 | 1,580 | 1,580 | -25 | -1.6% | 7,400 |
2007/04/27 | 1,595 | 1,605 | 1,590 | 1,605 | +15 | +0.9% | 10,800 |
2007/04/26 | 1,595 | 1,595 | 1,585 | 1,590 | -10 | -0.6% | 11,300 |
2007/04/25 | 1,595 | 1,600 | 1,581 | 1,600 | +5 | +0.3% | 10,000 |
2007/04/24 | 1,598 | 1,600 | 1,580 | 1,595 | -3 | -0.2% | 3,100 |
2007/04/23 | 1,580 | 1,599 | 1,580 | 1,598 | +18 | +1.1% | 6,000 |
2007/04/20 | 1,605 | 1,610 | 1,580 | 1,580 | -27 | -1.7% | 12,400 |
2007/04/19 | 1,617 | 1,617 | 1,595 | 1,607 | +3 | +0.2% | 3,700 |
2007/04/18 | 1,621 | 1,621 | 1,598 | 1,604 | -16 | -1% | 5,200 |
2007/04/17 | 1,630 | 1,630 | 1,590 | 1,620 | -8 | -0.5% | 9,500 |
2007/04/16 | 1,628 | 1,630 | 1,610 | 1,628 | +8 | +0.5% | 6,600 |
2007/04/13 | 1,620 | 1,620 | 1,610 | 1,620 | +11 | +0.7% | 7,600 |
2007/04/12 | 1,609 | 1,620 | 1,609 | 1,609 | -16 | -1% | 6,500 |
2007/04/11 | 1,620 | 1,630 | 1,620 | 1,625 | +16 | +1% | 5,800 |
2007/04/10 | 1,620 | 1,620 | 1,606 | 1,609 | -10 | -0.6% | 10,200 |
2007/04/09 | 1,620 | 1,620 | 1,610 | 1,619 | +6 | +0.4% | 13,000 |
2007/04/06 | 1,611 | 1,620 | 1,610 | 1,613 | -3 | -0.2% | 12,000 |
2007/04/05 | 1,635 | 1,639 | 1,611 | 1,616 | -22 | -1.3% | 21,200 |
2007/04/04 | 1,649 | 1,649 | 1,625 | 1,638 | +3 | +0.2% | 18,400 |
2007/04/03 | 1,630 | 1,635 | 1,627 | 1,635 | +5 | +0.3% | 23,600 |
2007/04/02 | 1,639 | 1,648 | 1,630 | 1,630 | -9 | -0.5% | 14,600 |
2007/03/30 | 1,640 | 1,640 | 1,620 | 1,639 | +19 | +1.2% | 12,500 |
2007/03/29 | 1,610 | 1,630 | 1,600 | 1,620 | -8 | -0.5% | 24,800 |
2007/03/28 | 1,639 | 1,639 | 1,617 | 1,628 | +8 | +0.5% | 10,300 |
2007/03/27 | 1,620 | 1,630 | 1,607 | 1,620 | ±0 | ±0% | 5,900 |
2007/03/26 | 1,649 | 1,649 | 1,620 | 1,620 | ±0 | ±0% | 20,500 |
2007/03/23 | 1,605 | 1,650 | 1,601 | 1,620 | +16 | +1% | 37,700 |
2007/03/22 | 1,581 | 1,605 | 1,581 | 1,604 | +24 | +1.5% | 20,800 |
2007/03/20 | 1,580 | 1,599 | 1,580 | 1,580 | ±0 | ±0% | 7,600 |
4151~
4200
件表示中 / 4320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 | 398,500円 | +2.4% | -16.7% | 3.26% | 15.27倍 | 1.28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 |
クミアイ化 | 81,200円 | +3.7% | -37.8% | 3.45% | 8.89倍 | 0.73倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向3割超目標 |
伊勢化 | 2,102,000円 | +24.9% | +29.0% | 1.52% | 23.29倍 | 3.36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 |
アース製薬 | 454,000円 | +4.2% | -47.6% | 2.64% | 56.29倍 | 1.51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 |
JCU | 366,500円 | +8.6% | +3.5% | 2.02% | 15.74倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム