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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/02/03 | 1,095 | 1,095 | 1,080 | 1,082 | -11 | -1% | 17,200 |
| 2025/01/31 | 1,094 | 1,094 | 1,087 | 1,093 | ±0 | ±0% | 8,300 |
| 2025/01/30 | 1,087 | 1,093 | 1,084 | 1,093 | +6 | +0.6% | 2,700 |
| 2025/01/29 | 1,089 | 1,093 | 1,077 | 1,087 | +2 | +0.2% | 9,800 |
| 2025/01/28 | 1,083 | 1,091 | 1,080 | 1,085 | -1 | -0.1% | 5,400 |
| 2025/01/27 | 1,100 | 1,100 | 1,086 | 1,086 | -6 | -0.5% | 4,700 |
| 2025/01/24 | 1,099 | 1,099 | 1,092 | 1,092 | +2 | +0.2% | 8,700 |
| 2025/01/23 | 1,095 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 5,300 |
| 2025/01/22 | 1,085 | 1,097 | 1,085 | 1,095 | +5 | +0.5% | 9,200 |
| 2025/01/21 | 1,087 | 1,090 | 1,085 | 1,090 | +7 | +0.6% | 6,100 |
| 2025/01/20 | 1,081 | 1,089 | 1,080 | 1,083 | +4 | +0.4% | 12,900 |
| 2025/01/17 | 1,070 | 1,082 | 1,065 | 1,079 | -1 | -0.1% | 11,600 |
| 2025/01/16 | 1,084 | 1,094 | 1,080 | 1,080 | +1 | +0.1% | 8,500 |
| 2025/01/15 | 1,071 | 1,088 | 1,071 | 1,079 | +8 | +0.7% | 13,400 |
| 2025/01/14 | 1,085 | 1,085 | 1,066 | 1,071 | -10 | -0.9% | 12,700 |
| 2025/01/10 | 1,078 | 1,085 | 1,077 | 1,081 | +1 | +0.1% | 5,000 |
| 2025/01/09 | 1,101 | 1,101 | 1,078 | 1,080 | -18 | -1.6% | 8,900 |
| 2025/01/08 | 1,093 | 1,103 | 1,092 | 1,098 | +5 | +0.5% | 19,400 |
| 2025/01/07 | 1,090 | 1,098 | 1,085 | 1,093 | +4 | +0.4% | 14,500 |
| 2025/01/06 | 1,090 | 1,090 | 1,077 | 1,089 | +16 | +1.5% | 20,600 |
| 2024/12/30 | 1,070 | 1,073 | 1,064 | 1,073 | +3 | +0.3% | 15,800 |
| 2024/12/27 | 1,062 | 1,071 | 1,062 | 1,070 | +6 | +0.6% | 10,500 |
| 2024/12/26 | 1,061 | 1,070 | 1,059 | 1,064 | +5 | +0.5% | 20,100 |
| 2024/12/25 | 1,080 | 1,080 | 1,059 | 1,059 | -7 | -0.7% | 25,800 |
| 2024/12/24 | 1,063 | 1,067 | 1,049 | 1,066 | +17 | +1.6% | 34,600 |
| 2024/12/23 | 1,057 | 1,057 | 1,049 | 1,049 | -8 | -0.8% | 17,100 |
| 2024/12/20 | 1,058 | 1,058 | 1,052 | 1,057 | -1 | -0.1% | 10,400 |
| 2024/12/19 | 1,055 | 1,061 | 1,055 | 1,058 | ±0 | ±0% | 4,900 |
| 2024/12/18 | 1,060 | 1,060 | 1,055 | 1,058 | -7 | -0.7% | 6,800 |
| 2024/12/17 | 1,063 | 1,065 | 1,052 | 1,065 | -2 | -0.2% | 23,900 |
| 2024/12/16 | 1,074 | 1,077 | 1,064 | 1,067 | -10 | -0.9% | 11,900 |
| 2024/12/13 | 1,078 | 1,084 | 1,076 | 1,077 | +1 | +0.1% | 9,700 |
| 2024/12/12 | 1,083 | 1,083 | 1,076 | 1,076 | -3 | -0.3% | 10,000 |
101～
150
件表示中 / 3749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 |
| 高純度化 | 317,000円 | +11.0% | +2.0% | 3.97% | 36.66倍 | 1.36倍 |
|
電子部品の接続部位メッキ液専業。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 |
| 日本化 | 215,000円 | +0.4% | -56.2% | 4.93% | 17.07倍 | 0.40倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 大成ラミクＧ | 256,100円 | +3.9% | -27.4% | 2.73% | 13.15倍 | 0.64倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| カーバイド | 190,300円 | +0.6% | -9.6% | 4.31% | 7.72倍 | 0.50倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
