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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,052 | 1,053 | 1,045 | 1,048 | -4 | -0.4% | 13,900 |
| 2022/11/08 | 1,055 | 1,055 | 1,045 | 1,052 | +5 | +0.5% | 9,700 |
| 2022/11/07 | 1,052 | 1,052 | 1,047 | 1,047 | -8 | -0.8% | 10,100 |
| 2022/11/04 | 1,062 | 1,070 | 1,049 | 1,055 | -4 | -0.4% | 14,400 |
| 2022/11/02 | 1,069 | 1,069 | 1,059 | 1,059 | -9 | -0.8% | 4,500 |
| 2022/11/01 | 1,071 | 1,071 | 1,062 | 1,068 | -1 | -0.1% | 4,300 |
| 2022/10/31 | 1,070 | 1,070 | 1,058 | 1,069 | +4 | +0.4% | 5,700 |
| 2022/10/28 | 1,063 | 1,072 | 1,063 | 1,065 | +2 | +0.2% | 5,200 |
| 2022/10/27 | 1,069 | 1,069 | 1,060 | 1,063 | -6 | -0.6% | 7,400 |
| 2022/10/26 | 1,055 | 1,073 | 1,055 | 1,069 | +14 | +1.3% | 28,700 |
| 2022/10/25 | 1,058 | 1,058 | 1,050 | 1,055 | +8 | +0.8% | 5,400 |
| 2022/10/24 | 1,055 | 1,055 | 1,046 | 1,047 | ±0 | ±0% | 6,400 |
| 2022/10/21 | 1,060 | 1,060 | 1,047 | 1,047 | -13 | -1.2% | 9,600 |
| 2022/10/20 | 1,065 | 1,065 | 1,058 | 1,060 | -10 | -0.9% | 4,000 |
| 2022/10/19 | 1,055 | 1,070 | 1,050 | 1,070 | +15 | +1.4% | 29,900 |
| 2022/10/18 | 1,050 | 1,055 | 1,045 | 1,055 | +1 | +0.1% | 8,200 |
| 2022/10/17 | 1,050 | 1,054 | 1,040 | 1,054 | +11 | +1.1% | 10,400 |
| 2022/10/14 | 1,043 | 1,043 | 1,037 | 1,043 | +2 | +0.2% | 6,400 |
| 2022/10/13 | 1,040 | 1,045 | 1,038 | 1,041 | -5 | -0.5% | 5,600 |
| 2022/10/12 | 1,045 | 1,046 | 1,037 | 1,046 | ±0 | ±0% | 12,700 |
| 2022/10/11 | 1,050 | 1,050 | 1,045 | 1,046 | -9 | -0.9% | 9,600 |
| 2022/10/07 | 1,057 | 1,057 | 1,049 | 1,055 | -2 | -0.2% | 8,500 |
| 2022/10/06 | 1,050 | 1,057 | 1,049 | 1,057 | +7 | +0.7% | 9,800 |
| 2022/10/05 | 1,054 | 1,057 | 1,049 | 1,050 | -4 | -0.4% | 8,500 |
| 2022/10/04 | 1,050 | 1,054 | 1,046 | 1,054 | +4 | +0.4% | 9,000 |
| 2022/10/03 | 1,058 | 1,058 | 1,041 | 1,050 | +1 | +0.1% | 15,600 |
| 2022/09/30 | 1,055 | 1,055 | 1,042 | 1,049 | -1 | -0.1% | 9,600 |
| 2022/09/29 | 1,060 | 1,060 | 1,043 | 1,050 | +6 | +0.6% | 6,000 |
| 2022/09/28 | 1,047 | 1,049 | 1,041 | 1,044 | -6 | -0.6% | 12,300 |
| 2022/09/27 | 1,050 | 1,051 | 1,044 | 1,050 | -5 | -0.5% | 15,200 |
| 2022/09/26 | 1,059 | 1,059 | 1,045 | 1,055 | -7 | -0.7% | 9,000 |
| 2022/09/22 | 1,058 | 1,062 | 1,050 | 1,062 | +6 | +0.6% | 13,400 |
| 2022/09/21 | 1,051 | 1,057 | 1,050 | 1,056 | +2 | +0.2% | 10,600 |
| 2022/09/20 | 1,049 | 1,058 | 1,047 | 1,054 | +11 | +1.1% | 8,000 |
| 2022/09/16 | 1,067 | 1,067 | 1,043 | 1,043 | -23 | -2.2% | 35,400 |
| 2022/09/15 | 1,078 | 1,078 | 1,059 | 1,066 | -12 | -1.1% | 21,100 |
| 2022/09/14 | 1,070 | 1,078 | 1,070 | 1,078 | +1 | +0.1% | 7,100 |
| 2022/09/13 | 1,082 | 1,082 | 1,075 | 1,077 | -2 | -0.2% | 8,400 |
| 2022/09/12 | 1,083 | 1,083 | 1,077 | 1,079 | ±0 | ±0% | 6,400 |
| 2022/09/09 | 1,075 | 1,079 | 1,070 | 1,079 | +12 | +1.1% | 13,600 |
| 2022/09/08 | 1,063 | 1,068 | 1,060 | 1,067 | +6 | +0.6% | 8,200 |
| 2022/09/07 | 1,071 | 1,071 | 1,060 | 1,061 | -12 | -1.1% | 9,000 |
| 2022/09/06 | 1,080 | 1,080 | 1,067 | 1,073 | -7 | -0.6% | 10,300 |
| 2022/09/05 | 1,072 | 1,080 | 1,069 | 1,080 | +9 | +0.8% | 6,900 |
| 2022/09/02 | 1,081 | 1,081 | 1,068 | 1,071 | -13 | -1.2% | 15,300 |
| 2022/09/01 | 1,094 | 1,094 | 1,082 | 1,084 | -8 | -0.7% | 14,900 |
| 2022/08/31 | 1,095 | 1,095 | 1,090 | 1,092 | -3 | -0.3% | 7,100 |
| 2022/08/30 | 1,107 | 1,107 | 1,091 | 1,095 | +1 | +0.1% | 9,600 |
| 2022/08/29 | 1,090 | 1,098 | 1,090 | 1,094 | -9 | -0.8% | 7,500 |
| 2022/08/26 | 1,103 | 1,104 | 1,099 | 1,103 | -1 | -0.1% | 6,400 |
601～
650
件表示中 / 3685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 | 107,600円 | +9.4% | +3.6% | 2.04% | 11.37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 |
| 北の達人 | 13,500円 | - | - | - | - | 2.39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 |
| 日本化 | 202,600円 | +3.8% | +51.1% | 4.54% | 6.81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 |
| 高純度化 | 288,700円 | +13.9% | +23.0% | 4.36% | 10.55倍 | 1.19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 |
| 三光合成 | 56,900円 | +1.3% | +12.0% | 4.22% | 5.98倍 | 0.56倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
