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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,072 | 1,075 | 1,064 | 1,075 | +6 | +0.6% | 8,600 |
| 2025/04/16 | 1,061 | 1,069 | 1,055 | 1,069 | +7 | +0.7% | 6,900 |
| 2025/04/15 | 1,063 | 1,064 | 1,056 | 1,062 | +6 | +0.6% | 7,700 |
| 2025/04/14 | 1,063 | 1,063 | 1,050 | 1,056 | -3 | -0.3% | 11,900 |
| 2025/04/11 | 1,047 | 1,070 | 1,024 | 1,059 | +13 | +1.2% | 16,500 |
| 2025/04/10 | 1,069 | 1,069 | 1,042 | 1,046 | +22 | +2.1% | 23,200 |
| 2025/04/09 | 1,050 | 1,050 | 1,021 | 1,024 | -31 | -2.9% | 20,800 |
| 2025/04/08 | 1,033 | 1,055 | 1,033 | 1,055 | +16 | +1.5% | 18,100 |
| 2025/04/07 | 1,009 | 1,039 | 988 | 1,039 | -14 | -1.3% | 53,000 |
| 2025/04/04 | 1,064 | 1,077 | 1,046 | 1,053 | -29 | -2.7% | 31,400 |
| 2025/04/03 | 1,070 | 1,082 | 1,062 | 1,082 | +1 | +0.1% | 18,600 |
| 2025/04/02 | 1,078 | 1,081 | 1,071 | 1,081 | +1 | +0.1% | 8,500 |
| 2025/04/01 | 1,096 | 1,096 | 1,080 | 1,080 | -6 | -0.6% | 12,100 |
| 2025/03/31 | 1,101 | 1,101 | 1,081 | 1,086 | -20 | -1.8% | 14,200 |
| 2025/03/28 | 1,112 | 1,113 | 1,104 | 1,106 | -35 | -3.1% | 25,200 |
| 2025/03/27 | 1,136 | 1,142 | 1,132 | 1,141 | +6 | +0.5% | 49,200 |
| 2025/03/26 | 1,140 | 1,144 | 1,134 | 1,135 | -10 | -0.9% | 21,900 |
| 2025/03/25 | 1,150 | 1,154 | 1,141 | 1,145 | -4 | -0.3% | 21,000 |
| 2025/03/24 | 1,148 | 1,149 | 1,145 | 1,149 | +10 | +0.9% | 11,400 |
| 2025/03/21 | 1,140 | 1,147 | 1,138 | 1,139 | +4 | +0.4% | 13,200 |
| 2025/03/19 | 1,135 | 1,143 | 1,133 | 1,135 | ±0 | ±0% | 10,700 |
| 2025/03/18 | 1,144 | 1,151 | 1,135 | 1,135 | -8 | -0.7% | 17,400 |
| 2025/03/17 | 1,130 | 1,145 | 1,130 | 1,143 | +14 | +1.2% | 13,000 |
| 2025/03/14 | 1,129 | 1,132 | 1,129 | 1,129 | ±0 | ±0% | 5,100 |
| 2025/03/13 | 1,130 | 1,133 | 1,129 | 1,129 | -1 | -0.1% | 6,400 |
| 2025/03/12 | 1,117 | 1,130 | 1,117 | 1,130 | +13 | +1.2% | 4,500 |
| 2025/03/11 | 1,121 | 1,124 | 1,106 | 1,117 | -8 | -0.7% | 12,800 |
| 2025/03/10 | 1,125 | 1,130 | 1,121 | 1,125 | +3 | +0.3% | 10,300 |
| 2025/03/07 | 1,112 | 1,125 | 1,112 | 1,122 | +10 | +0.9% | 8,200 |
| 2025/03/06 | 1,115 | 1,120 | 1,111 | 1,112 | +2 | +0.2% | 11,800 |
| 2025/03/05 | 1,103 | 1,114 | 1,101 | 1,110 | +7 | +0.6% | 5,000 |
| 2025/03/04 | 1,105 | 1,110 | 1,100 | 1,103 | -2 | -0.2% | 13,800 |
| 2025/03/03 | 1,110 | 1,114 | 1,105 | 1,105 | -2 | -0.2% | 12,300 |
| 2025/02/28 | 1,092 | 1,108 | 1,092 | 1,107 | +15 | +1.4% | 8,800 |
| 2025/02/27 | 1,101 | 1,106 | 1,092 | 1,092 | -4 | -0.4% | 4,800 |
| 2025/02/26 | 1,101 | 1,109 | 1,095 | 1,096 | -5 | -0.5% | 8,100 |
| 2025/02/25 | 1,096 | 1,104 | 1,096 | 1,101 | +7 | +0.6% | 8,200 |
| 2025/02/21 | 1,092 | 1,094 | 1,088 | 1,094 | +5 | +0.5% | 2,900 |
| 2025/02/20 | 1,091 | 1,098 | 1,089 | 1,089 | +1 | +0.1% | 6,000 |
| 2025/02/19 | 1,101 | 1,104 | 1,088 | 1,088 | -14 | -1.3% | 18,000 |
| 2025/02/18 | 1,099 | 1,108 | 1,099 | 1,102 | +3 | +0.3% | 5,100 |
| 2025/02/17 | 1,102 | 1,110 | 1,099 | 1,099 | -1 | -0.1% | 6,700 |
| 2025/02/14 | 1,105 | 1,111 | 1,099 | 1,100 | -4 | -0.4% | 7,800 |
| 2025/02/13 | 1,104 | 1,110 | 1,100 | 1,104 | -1 | -0.1% | 10,400 |
| 2025/02/12 | 1,090 | 1,105 | 1,090 | 1,105 | +15 | +1.4% | 9,700 |
| 2025/02/10 | 1,097 | 1,140 | 1,086 | 1,090 | +5 | +0.5% | 69,700 |
| 2025/02/07 | 1,080 | 1,088 | 1,079 | 1,085 | ±0 | ±0% | 6,700 |
| 2025/02/06 | 1,084 | 1,088 | 1,081 | 1,085 | +1 | +0.1% | 3,700 |
| 2025/02/05 | 1,079 | 1,087 | 1,078 | 1,084 | +5 | +0.5% | 3,200 |
| 2025/02/04 | 1,082 | 1,085 | 1,077 | 1,079 | -3 | -0.3% | 10,500 |
1～
50
件表示中 / 3682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 | 107,500円 | +9.4% | +3.6% | 2.05% | 11.36倍 | 0.71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 |
| アキレス | 122,400円 | +6.9% | +4.6% | 1.63% | 9.04倍 | 0.40倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 日本化 | 199,400円 | +3.8% | +51.1% | 4.61% | 6.70倍 | 0.38倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 恵 和 | 89,600円 | -0.8% | -32.7% | 3.91% | 6.27倍 | 0.72倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 高純度化 | 281,700円 | +13.9% | +23.0% | 4.47% | 10.30倍 | 1.16倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム
