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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,080 | 1,080 | 1,051 | 1,054 | -18 | -1.7% | 21,200 |
| 2024/09/05 | 1,067 | 1,078 | 1,062 | 1,072 | +5 | +0.5% | 10,100 |
| 2024/09/04 | 1,076 | 1,080 | 1,060 | 1,067 | -16 | -1.5% | 27,400 |
| 2024/09/03 | 1,085 | 1,092 | 1,083 | 1,083 | +2 | +0.2% | 8,900 |
| 2024/09/02 | 1,083 | 1,085 | 1,075 | 1,081 | ±0 | ±0% | 17,400 |
| 2024/08/30 | 1,095 | 1,095 | 1,075 | 1,081 | -3 | -0.3% | 20,000 |
| 2024/08/29 | 1,095 | 1,098 | 1,080 | 1,084 | -12 | -1.1% | 7,500 |
| 2024/08/28 | 1,085 | 1,100 | 1,082 | 1,096 | +10 | +0.9% | 17,200 |
| 2024/08/27 | 1,085 | 1,103 | 1,080 | 1,086 | +5 | +0.5% | 39,000 |
| 2024/08/26 | 1,073 | 1,095 | 1,072 | 1,081 | +9 | +0.8% | 23,200 |
| 2024/08/23 | 1,072 | 1,073 | 1,060 | 1,072 | +12 | +1.1% | 13,400 |
| 2024/08/22 | 1,060 | 1,061 | 1,050 | 1,060 | -1 | -0.1% | 10,700 |
| 2024/08/21 | 1,051 | 1,061 | 1,050 | 1,061 | +8 | +0.8% | 13,400 |
| 2024/08/20 | 1,065 | 1,072 | 1,053 | 1,053 | +2 | +0.2% | 31,100 |
| 2024/08/19 | 1,062 | 1,065 | 1,051 | 1,051 | -7 | -0.7% | 25,000 |
| 2024/08/16 | 1,054 | 1,069 | 1,052 | 1,058 | +6 | +0.6% | 25,600 |
| 2024/08/15 | 1,048 | 1,059 | 1,041 | 1,052 | +13 | +1.3% | 23,300 |
| 2024/08/14 | 1,030 | 1,039 | 1,026 | 1,039 | +19 | +1.9% | 23,300 |
| 2024/08/13 | 1,030 | 1,030 | 1,014 | 1,020 | +7 | +0.7% | 18,300 |
| 2024/08/09 | 1,052 | 1,062 | 998 | 1,013 | -34 | -3.2% | 106,300 |
| 2024/08/08 | 1,030 | 1,058 | 1,027 | 1,047 | +17 | +1.7% | 26,700 |
| 2024/08/07 | 1,023 | 1,046 | 1,020 | 1,030 | -2 | -0.2% | 31,800 |
| 2024/08/06 | 1,001 | 1,052 | 1,001 | 1,032 | +34 | +3.4% | 52,700 |
| 2024/08/05 | 1,046 | 1,050 | 982 | 998 | -93 | -8.5% | 139,100 |
| 2024/08/02 | 1,095 | 1,100 | 1,065 | 1,091 | -45 | -4% | 85,500 |
| 2024/08/01 | 1,162 | 1,163 | 1,135 | 1,136 | -34 | -2.9% | 29,800 |
| 2024/07/31 | 1,156 | 1,170 | 1,152 | 1,170 | +14 | +1.2% | 16,700 |
| 2024/07/30 | 1,156 | 1,157 | 1,152 | 1,156 | -2 | -0.2% | 8,900 |
| 2024/07/29 | 1,149 | 1,159 | 1,149 | 1,158 | +11 | +1% | 9,400 |
| 2024/07/26 | 1,155 | 1,161 | 1,146 | 1,147 | +4 | +0.3% | 20,900 |
| 2024/07/25 | 1,149 | 1,151 | 1,136 | 1,143 | -11 | -1% | 36,500 |
| 2024/07/24 | 1,176 | 1,176 | 1,154 | 1,154 | -23 | -2% | 55,600 |
| 2024/07/23 | 1,167 | 1,178 | 1,167 | 1,177 | +14 | +1.2% | 9,900 |
| 2024/07/22 | 1,185 | 1,185 | 1,161 | 1,163 | -21 | -1.8% | 49,400 |
| 2024/07/19 | 1,194 | 1,194 | 1,177 | 1,184 | -10 | -0.8% | 46,100 |
| 2024/07/18 | 1,211 | 1,211 | 1,193 | 1,194 | -17 | -1.4% | 36,700 |
| 2024/07/17 | 1,215 | 1,222 | 1,210 | 1,211 | -2 | -0.2% | 27,200 |
| 2024/07/16 | 1,219 | 1,221 | 1,212 | 1,213 | -2 | -0.2% | 22,300 |
| 2024/07/12 | 1,215 | 1,219 | 1,207 | 1,215 | +7 | +0.6% | 40,900 |
| 2024/07/11 | 1,212 | 1,214 | 1,205 | 1,208 | -2 | -0.2% | 18,300 |
| 2024/07/10 | 1,220 | 1,220 | 1,202 | 1,210 | -6 | -0.5% | 16,800 |
| 2024/07/09 | 1,205 | 1,226 | 1,199 | 1,216 | +7 | +0.6% | 30,900 |
| 2024/07/08 | 1,197 | 1,210 | 1,196 | 1,209 | +12 | +1% | 21,700 |
| 2024/07/05 | 1,219 | 1,219 | 1,193 | 1,197 | -21 | -1.7% | 49,200 |
| 2024/07/04 | 1,224 | 1,227 | 1,218 | 1,218 | -8 | -0.7% | 14,300 |
| 2024/07/03 | 1,218 | 1,226 | 1,215 | 1,226 | +8 | +0.7% | 20,100 |
| 2024/07/02 | 1,224 | 1,225 | 1,218 | 1,218 | +3 | +0.2% | 14,100 |
| 2024/07/01 | 1,223 | 1,231 | 1,215 | 1,215 | -3 | -0.2% | 31,400 |
| 2024/06/28 | 1,221 | 1,226 | 1,217 | 1,218 | -2 | -0.2% | 17,500 |
| 2024/06/27 | 1,225 | 1,225 | 1,216 | 1,220 | -3 | -0.2% | 15,000 |
51～
100
件表示中 / 3585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 | 0.70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 | 74,200円 | -3.5% | -52.4% | 3.50% | 16.33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 | 105,700円 | -3.1% | -23.9% | 3.69% | 12.18倍 | 0.98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 | 36,200円 | +2.9% | -74.4% | 3.59% | 41.14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 | 30,200円 | +10.0% | +140.2% | 1.99% | 19.36倍 | 0.75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
