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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,170 | 1,176 | 1,152 | 1,154 | -16 | -1.4% | 11,100 |
| 2022/06/14 | 1,167 | 1,170 | 1,155 | 1,170 | -4 | -0.3% | 17,300 |
| 2022/06/13 | 1,179 | 1,196 | 1,170 | 1,174 | -17 | -1.4% | 25,600 |
| 2022/06/10 | 1,220 | 1,224 | 1,191 | 1,191 | -35 | -2.9% | 42,700 |
| 2022/06/09 | 1,229 | 1,251 | 1,221 | 1,226 | -18 | -1.4% | 42,700 |
| 2022/06/08 | 1,225 | 1,255 | 1,223 | 1,244 | +47 | +3.9% | 92,700 |
| 2022/06/07 | 1,157 | 1,215 | 1,157 | 1,197 | +48 | +4.2% | 64,100 |
| 2022/06/06 | 1,140 | 1,150 | 1,138 | 1,149 | +8 | +0.7% | 17,000 |
| 2022/06/03 | 1,150 | 1,152 | 1,141 | 1,141 | -7 | -0.6% | 15,200 |
| 2022/06/02 | 1,150 | 1,154 | 1,143 | 1,148 | -6 | -0.5% | 22,700 |
| 2022/06/01 | 1,126 | 1,156 | 1,117 | 1,154 | +17 | +1.5% | 40,200 |
| 2022/05/31 | 1,102 | 1,137 | 1,101 | 1,137 | +25 | +2.2% | 37,000 |
| 2022/05/30 | 1,092 | 1,112 | 1,092 | 1,112 | +21 | +1.9% | 18,100 |
| 2022/05/27 | 1,095 | 1,096 | 1,091 | 1,091 | -4 | -0.4% | 8,800 |
| 2022/05/26 | 1,097 | 1,102 | 1,090 | 1,095 | -2 | -0.2% | 16,300 |
| 2022/05/25 | 1,100 | 1,104 | 1,093 | 1,097 | ±0 | ±0% | 13,800 |
| 2022/05/24 | 1,097 | 1,100 | 1,091 | 1,097 | -4 | -0.4% | 12,400 |
| 2022/05/23 | 1,105 | 1,106 | 1,097 | 1,101 | -8 | -0.7% | 20,900 |
| 2022/05/20 | 1,104 | 1,109 | 1,095 | 1,109 | +4 | +0.4% | 14,200 |
| 2022/05/19 | 1,101 | 1,115 | 1,095 | 1,105 | +1 | +0.1% | 22,900 |
| 2022/05/18 | 1,095 | 1,104 | 1,095 | 1,104 | +4 | +0.4% | 16,500 |
| 2022/05/17 | 1,092 | 1,101 | 1,091 | 1,100 | +10 | +0.9% | 16,400 |
| 2022/05/16 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 12,700 |
| 2022/05/13 | 1,084 | 1,096 | 1,083 | 1,090 | -2 | -0.2% | 11,900 |
| 2022/05/12 | 1,092 | 1,092 | 1,082 | 1,092 | +2 | +0.2% | 9,200 |
| 2022/05/11 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 8,800 |
| 2022/05/10 | 1,090 | 1,100 | 1,082 | 1,100 | +3 | +0.3% | 18,600 |
| 2022/05/09 | 1,096 | 1,102 | 1,092 | 1,097 | -7 | -0.6% | 8,800 |
| 2022/05/06 | 1,099 | 1,105 | 1,095 | 1,104 | +11 | +1% | 13,800 |
| 2022/05/02 | 1,081 | 1,096 | 1,075 | 1,093 | -11 | -1% | 16,800 |
| 2022/04/28 | 1,101 | 1,108 | 1,100 | 1,104 | +3 | +0.3% | 13,900 |
| 2022/04/27 | 1,096 | 1,117 | 1,085 | 1,101 | +3 | +0.3% | 15,000 |
| 2022/04/26 | 1,107 | 1,109 | 1,098 | 1,098 | -7 | -0.6% | 10,300 |
| 2022/04/25 | 1,107 | 1,107 | 1,095 | 1,105 | -1 | -0.1% | 9,600 |
| 2022/04/22 | 1,106 | 1,106 | 1,095 | 1,106 | ±0 | ±0% | 12,500 |
| 2022/04/21 | 1,110 | 1,115 | 1,100 | 1,106 | -4 | -0.4% | 12,500 |
| 2022/04/20 | 1,102 | 1,116 | 1,102 | 1,110 | +8 | +0.7% | 9,800 |
| 2022/04/19 | 1,084 | 1,102 | 1,078 | 1,102 | +24 | +2.2% | 10,600 |
| 2022/04/18 | 1,084 | 1,084 | 1,064 | 1,078 | -15 | -1.4% | 17,800 |
| 2022/04/15 | 1,097 | 1,099 | 1,090 | 1,093 | -8 | -0.7% | 9,000 |
| 2022/04/14 | 1,106 | 1,113 | 1,098 | 1,101 | -8 | -0.7% | 15,900 |
| 2022/04/13 | 1,098 | 1,114 | 1,098 | 1,109 | +8 | +0.7% | 9,100 |
| 2022/04/12 | 1,096 | 1,104 | 1,086 | 1,101 | +5 | +0.5% | 12,500 |
| 2022/04/11 | 1,136 | 1,136 | 1,096 | 1,096 | -33 | -2.9% | 26,700 |
| 2022/04/08 | 1,117 | 1,129 | 1,104 | 1,129 | +10 | +0.9% | 18,300 |
| 2022/04/07 | 1,137 | 1,137 | 1,108 | 1,119 | -19 | -1.7% | 30,000 |
| 2022/04/06 | 1,136 | 1,138 | 1,123 | 1,138 | +2 | +0.2% | 15,000 |
| 2022/04/05 | 1,115 | 1,140 | 1,110 | 1,136 | +33 | +3% | 21,600 |
| 2022/04/04 | 1,107 | 1,107 | 1,101 | 1,103 | -3 | -0.3% | 7,400 |
| 2022/04/01 | 1,115 | 1,121 | 1,102 | 1,106 | -11 | -1% | 11,900 |
601～
650
件表示中 / 3586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 | 106,500円 | +9.4% | +3.6% | 2.07% | 11.25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 |
| 稀元素 | 74,000円 | -3.5% | -52.4% | 3.51% | 16.29倍 | 0.47倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| ＵＦＨＤ | 104,300円 | -3.1% | -23.9% | 3.74% | 12.02倍 | 0.96倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
| 積化成 | 36,600円 | +2.9% | -74.4% | 3.55% | 41.59倍 | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| ＫＩＭＯＴＯ | 29,900円 | +10.0% | +140.2% | 2.01% | 19.17倍 | 0.74倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
