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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,045 | 1,049 | 1,041 | 1,047 | +3 | +0.3% | 10,000 |
| 2024/11/15 | 1,048 | 1,048 | 1,040 | 1,044 | +3 | +0.3% | 11,700 |
| 2024/11/14 | 1,058 | 1,058 | 1,041 | 1,041 | -16 | -1.5% | 9,700 |
| 2024/11/13 | 1,051 | 1,062 | 1,046 | 1,057 | +6 | +0.6% | 12,600 |
| 2024/11/12 | 1,053 | 1,057 | 1,050 | 1,051 | -1 | -0.1% | 8,000 |
| 2024/11/11 | 1,046 | 1,052 | 1,045 | 1,052 | +10 | +1% | 16,000 |
| 2024/11/08 | 1,061 | 1,065 | 1,040 | 1,042 | -20 | -1.9% | 27,800 |
| 2024/11/07 | 1,058 | 1,063 | 1,050 | 1,062 | +7 | +0.7% | 13,600 |
| 2024/11/06 | 1,057 | 1,065 | 1,055 | 1,055 | -2 | -0.2% | 8,700 |
| 2024/11/05 | 1,056 | 1,071 | 1,052 | 1,057 | -3 | -0.3% | 6,600 |
| 2024/11/01 | 1,071 | 1,072 | 1,050 | 1,060 | -5 | -0.5% | 13,900 |
| 2024/10/31 | 1,057 | 1,078 | 1,051 | 1,065 | +10 | +0.9% | 12,200 |
| 2024/10/30 | 1,057 | 1,058 | 1,049 | 1,055 | ±0 | ±0% | 4,500 |
| 2024/10/29 | 1,050 | 1,100 | 1,048 | 1,055 | +5 | +0.5% | 10,200 |
| 2024/10/28 | 1,051 | 1,057 | 1,045 | 1,050 | -1 | -0.1% | 4,300 |
| 2024/10/25 | 1,057 | 1,062 | 1,042 | 1,051 | -6 | -0.6% | 18,800 |
| 2024/10/24 | 1,056 | 1,061 | 1,051 | 1,057 | +1 | +0.1% | 9,400 |
| 2024/10/23 | 1,061 | 1,072 | 1,056 | 1,056 | -9 | -0.8% | 17,800 |
| 2024/10/22 | 1,083 | 1,088 | 1,065 | 1,065 | -17 | -1.6% | 21,100 |
| 2024/10/21 | 1,091 | 1,100 | 1,082 | 1,082 | -4 | -0.4% | 27,900 |
| 2024/10/18 | 1,080 | 1,086 | 1,080 | 1,086 | +4 | +0.4% | 8,500 |
| 2024/10/17 | 1,075 | 1,085 | 1,075 | 1,082 | +7 | +0.7% | 18,900 |
| 2024/10/16 | 1,068 | 1,075 | 1,066 | 1,075 | +3 | +0.3% | 10,700 |
| 2024/10/15 | 1,075 | 1,075 | 1,059 | 1,072 | +20 | +1.9% | 19,400 |
| 2024/10/11 | 1,048 | 1,054 | 1,048 | 1,052 | +2 | +0.2% | 6,200 |
| 2024/10/10 | 1,055 | 1,055 | 1,048 | 1,050 | +1 | +0.1% | 6,500 |
| 2024/10/09 | 1,053 | 1,054 | 1,046 | 1,049 | -5 | -0.5% | 14,900 |
| 2024/10/08 | 1,063 | 1,066 | 1,054 | 1,054 | -3 | -0.3% | 13,800 |
| 2024/10/07 | 1,059 | 1,064 | 1,057 | 1,057 | ±0 | ±0% | 8,700 |
| 2024/10/04 | 1,054 | 1,063 | 1,054 | 1,057 | +2 | +0.2% | 5,600 |
| 2024/10/03 | 1,067 | 1,067 | 1,052 | 1,055 | -2 | -0.2% | 6,800 |
| 2024/10/02 | 1,068 | 1,070 | 1,055 | 1,057 | -8 | -0.8% | 8,600 |
| 2024/10/01 | 1,076 | 1,080 | 1,064 | 1,065 | -5 | -0.5% | 10,800 |
| 2024/09/30 | 1,050 | 1,073 | 1,042 | 1,070 | +9 | +0.8% | 23,900 |
| 2024/09/27 | 1,060 | 1,065 | 1,056 | 1,061 | -7 | -0.7% | 11,200 |
| 2024/09/26 | 1,074 | 1,074 | 1,067 | 1,068 | -4 | -0.4% | 7,800 |
| 2024/09/25 | 1,064 | 1,072 | 1,063 | 1,072 | +7 | +0.7% | 35,000 |
| 2024/09/24 | 1,073 | 1,073 | 1,059 | 1,065 | ±0 | ±0% | 10,300 |
| 2024/09/20 | 1,058 | 1,065 | 1,057 | 1,065 | +7 | +0.7% | 12,600 |
| 2024/09/19 | 1,058 | 1,064 | 1,054 | 1,058 | +6 | +0.6% | 6,300 |
| 2024/09/18 | 1,048 | 1,057 | 1,045 | 1,052 | +7 | +0.7% | 6,300 |
| 2024/09/17 | 1,060 | 1,060 | 1,041 | 1,045 | -9 | -0.9% | 12,000 |
| 2024/09/13 | 1,050 | 1,054 | 1,046 | 1,054 | -2 | -0.2% | 5,200 |
| 2024/09/12 | 1,046 | 1,057 | 1,045 | 1,056 | +19 | +1.8% | 8,300 |
| 2024/09/11 | 1,050 | 1,054 | 1,033 | 1,037 | -18 | -1.7% | 14,600 |
| 2024/09/10 | 1,068 | 1,069 | 1,020 | 1,055 | -7 | -0.7% | 19,000 |
| 2024/09/09 | 1,044 | 1,069 | 1,029 | 1,062 | +8 | +0.8% | 29,500 |
| 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 |
101～
150
件表示中 / 3682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 | 107,500円 | +9.4% | +3.6% | 2.05% | 11.36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 |
| アキレス | 122,400円 | +6.9% | +4.6% | 1.63% | 9.04倍 | 0.40倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 日本化 | 199,400円 | +3.8% | +51.1% | 4.61% | 6.70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 |
| 恵 和 | 89,600円 | -0.8% | -32.7% | 3.91% | 6.27倍 | 0.72倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 高純度化 | 281,700円 | +13.9% | +23.0% | 4.47% | 10.30倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
