フマキラーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,227 | 1,235 | 1,217 | 1,221 | -3 | -0.2% | 43,500 |
| 2025/09/11 | 1,218 | 1,230 | 1,218 | 1,224 | +10 | +0.8% | 64,600 |
| 2025/09/10 | 1,191 | 1,214 | 1,191 | 1,214 | +15 | +1.3% | 84,800 |
| 2025/09/09 | 1,181 | 1,200 | 1,181 | 1,199 | +17 | +1.4% | 60,000 |
| 2025/09/08 | 1,188 | 1,188 | 1,177 | 1,182 | +1 | +0.1% | 33,500 |
| 2025/09/05 | 1,195 | 1,196 | 1,181 | 1,181 | -10 | -0.8% | 14,400 |
| 2025/09/04 | 1,178 | 1,197 | 1,178 | 1,191 | +13 | +1.1% | 44,300 |
| 2025/09/03 | 1,165 | 1,182 | 1,165 | 1,178 | +12 | +1% | 25,200 |
| 2025/09/02 | 1,166 | 1,174 | 1,165 | 1,166 | -1 | -0.1% | 12,400 |
| 2025/09/01 | 1,176 | 1,176 | 1,166 | 1,167 | -15 | -1.3% | 15,000 |
| 2025/08/29 | 1,184 | 1,185 | 1,178 | 1,182 | +1 | +0.1% | 14,200 |
| 2025/08/28 | 1,188 | 1,189 | 1,180 | 1,181 | -6 | -0.5% | 14,300 |
| 2025/08/27 | 1,181 | 1,188 | 1,180 | 1,187 | +2 | +0.2% | 17,200 |
| 2025/08/26 | 1,185 | 1,193 | 1,180 | 1,185 | -2 | -0.2% | 24,400 |
| 2025/08/25 | 1,189 | 1,192 | 1,172 | 1,187 | -6 | -0.5% | 37,100 |
| 2025/08/22 | 1,190 | 1,195 | 1,178 | 1,193 | +3 | +0.3% | 40,000 |
| 2025/08/21 | 1,182 | 1,197 | 1,181 | 1,190 | +5 | +0.4% | 31,900 |
| 2025/08/20 | 1,193 | 1,193 | 1,173 | 1,185 | -8 | -0.7% | 22,900 |
| 2025/08/19 | 1,171 | 1,194 | 1,161 | 1,193 | +26 | +2.2% | 56,200 |
| 2025/08/18 | 1,152 | 1,176 | 1,150 | 1,167 | +18 | +1.6% | 39,200 |
| 2025/08/15 | 1,142 | 1,155 | 1,141 | 1,149 | +1 | +0.1% | 28,700 |
| 2025/08/14 | 1,157 | 1,160 | 1,146 | 1,148 | -12 | -1% | 23,300 |
| 2025/08/13 | 1,169 | 1,169 | 1,155 | 1,160 | -9 | -0.8% | 31,400 |
| 2025/08/12 | 1,160 | 1,177 | 1,142 | 1,169 | +31 | +2.7% | 77,500 |
| 2025/08/08 | 1,161 | 1,180 | 1,113 | 1,138 | -10 | -0.9% | 137,000 |
| 2025/08/07 | 1,140 | 1,159 | 1,138 | 1,148 | +11 | +1% | 36,900 |
| 2025/08/06 | 1,137 | 1,144 | 1,135 | 1,137 | +4 | +0.4% | 19,600 |
| 2025/08/05 | 1,150 | 1,150 | 1,133 | 1,133 | -13 | -1.1% | 22,100 |
| 2025/08/04 | 1,125 | 1,147 | 1,116 | 1,146 | +22 | +2% | 41,500 |
| 2025/08/01 | 1,116 | 1,124 | 1,110 | 1,124 | +15 | +1.4% | 16,400 |
| 2025/07/31 | 1,119 | 1,119 | 1,107 | 1,109 | -2 | -0.2% | 9,400 |
| 2025/07/30 | 1,112 | 1,112 | 1,107 | 1,111 | +5 | +0.5% | 4,500 |
| 2025/07/29 | 1,109 | 1,113 | 1,106 | 1,106 | -7 | -0.6% | 8,000 |
| 2025/07/28 | 1,117 | 1,121 | 1,110 | 1,113 | -2 | -0.2% | 19,300 |
| 2025/07/25 | 1,106 | 1,116 | 1,100 | 1,115 | +16 | +1.5% | 37,700 |
| 2025/07/24 | 1,101 | 1,103 | 1,096 | 1,099 | -1 | -0.1% | 11,100 |
| 2025/07/23 | 1,099 | 1,105 | 1,096 | 1,100 | +1 | +0.1% | 10,400 |
| 2025/07/22 | 1,094 | 1,109 | 1,094 | 1,099 | +2 | +0.2% | 14,400 |
| 2025/07/18 | 1,097 | 1,103 | 1,095 | 1,097 | +1 | +0.1% | 12,700 |
| 2025/07/17 | 1,104 | 1,108 | 1,095 | 1,096 | -10 | -0.9% | 10,500 |
| 2025/07/16 | 1,108 | 1,108 | 1,100 | 1,106 | ±0 | ±0% | 12,300 |
| 2025/07/15 | 1,104 | 1,109 | 1,101 | 1,106 | +4 | +0.4% | 9,500 |
| 2025/07/14 | 1,102 | 1,110 | 1,102 | 1,102 | ±0 | ±0% | 29,900 |
| 2025/07/11 | 1,096 | 1,102 | 1,095 | 1,102 | +7 | +0.6% | 14,500 |
| 2025/07/10 | 1,102 | 1,102 | 1,095 | 1,095 | +1 | +0.1% | 10,500 |
| 2025/07/09 | 1,094 | 1,097 | 1,093 | 1,094 | +2 | +0.2% | 9,300 |
| 2025/07/08 | 1,097 | 1,097 | 1,091 | 1,092 | -5 | -0.5% | 7,600 |
| 2025/07/07 | 1,101 | 1,101 | 1,094 | 1,097 | +3 | +0.3% | 7,300 |
| 2025/07/04 | 1,099 | 1,099 | 1,093 | 1,094 | +1 | +0.1% | 5,400 |
| 2025/07/03 | 1,102 | 1,104 | 1,093 | 1,093 | -12 | -1.1% | 10,300 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「フマキラー」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 |
|---|---|---|---|---|---|---|---|---|
| フマキラー | 122,100円 | +4.4% | +18.3% | 1.97% | 10.27倍 | 0.80倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 北の達人 | 14,700円 | -13.0% | -46.5% | 2.38% | 32.96倍 | 2.61倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 田岡化 | 141,600円 | +20.3% | +27.3% | 2.54% | 11.94倍 | 1.10倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| タイガポリ | 99,800円 | -3.3% | -8.6% | 2.81% | 10.95倍 | 0.45倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 東インキ | 695,000円 | +1.1% | +176.6% | 3.02% | 9.77倍 | 0.59倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
