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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 1,117 | 1,135 | 1,101 | 1,117 | ±0 | ±0% | 27,800 |
| 2022/03/30 | 1,127 | 1,127 | 1,102 | 1,117 | -30 | -2.6% | 30,300 |
| 2022/03/29 | 1,132 | 1,147 | 1,132 | 1,147 | +11 | +1% | 46,100 |
| 2022/03/28 | 1,135 | 1,140 | 1,126 | 1,136 | +10 | +0.9% | 16,600 |
| 2022/03/25 | 1,143 | 1,144 | 1,125 | 1,126 | -7 | -0.6% | 19,300 |
| 2022/03/24 | 1,135 | 1,138 | 1,127 | 1,133 | ±0 | ±0% | 10,800 |
| 2022/03/23 | 1,142 | 1,142 | 1,127 | 1,133 | -1 | -0.1% | 19,000 |
| 2022/03/22 | 1,125 | 1,143 | 1,121 | 1,134 | +13 | +1.2% | 21,900 |
| 2022/03/18 | 1,107 | 1,127 | 1,103 | 1,121 | +14 | +1.3% | 19,200 |
| 2022/03/17 | 1,102 | 1,109 | 1,100 | 1,107 | +9 | +0.8% | 15,800 |
| 2022/03/16 | 1,102 | 1,102 | 1,090 | 1,098 | -1 | -0.1% | 15,200 |
| 2022/03/15 | 1,088 | 1,106 | 1,088 | 1,099 | +4 | +0.4% | 10,700 |
| 2022/03/14 | 1,086 | 1,100 | 1,086 | 1,095 | +15 | +1.4% | 9,600 |
| 2022/03/11 | 1,075 | 1,086 | 1,066 | 1,080 | +3 | +0.3% | 9,500 |
| 2022/03/10 | 1,054 | 1,088 | 1,054 | 1,077 | +25 | +2.4% | 13,800 |
| 2022/03/09 | 1,050 | 1,061 | 1,041 | 1,052 | +5 | +0.5% | 27,200 |
| 2022/03/08 | 1,078 | 1,082 | 1,045 | 1,047 | -28 | -2.6% | 31,100 |
| 2022/03/07 | 1,100 | 1,100 | 1,070 | 1,075 | -27 | -2.5% | 29,800 |
| 2022/03/04 | 1,108 | 1,112 | 1,102 | 1,102 | -5 | -0.5% | 20,800 |
| 2022/03/03 | 1,110 | 1,117 | 1,106 | 1,107 | +4 | +0.4% | 16,700 |
| 2022/03/02 | 1,097 | 1,109 | 1,096 | 1,103 | +3 | +0.3% | 10,600 |
751～
800
件表示中 / 3715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 | 111,500円 | +4.4% | +18.3% | 2.15% | 9.37倍 | 0.73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 |
| 共和レザ | 78,000円 | -6.0% | -61.3% | 6.67% | 61.95倍 | 0.51倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 三光合成 | 60,700円 | +1.3% | +12.0% | 3.95% | 6.38倍 | 0.60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 |
| 田岡化 | 123,900円 | +20.3% | +27.3% | 2.91% | 10.44倍 | 0.96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 |
| 日本化 | 197,900円 | +0.4% | -56.2% | 5.36% | 15.72倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
