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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,225 | 1,225 | 1,216 | 1,220 | -3 | -0.2% | 15,000 |
| 2024/06/26 | 1,222 | 1,226 | 1,212 | 1,223 | +3 | +0.2% | 14,400 |
| 2024/06/25 | 1,218 | 1,228 | 1,215 | 1,220 | +17 | +1.4% | 17,800 |
| 2024/06/24 | 1,215 | 1,215 | 1,198 | 1,203 | +5 | +0.4% | 31,100 |
| 2024/06/21 | 1,199 | 1,205 | 1,190 | 1,198 | -1 | -0.1% | 18,700 |
| 2024/06/20 | 1,208 | 1,209 | 1,189 | 1,199 | -9 | -0.7% | 18,400 |
| 2024/06/19 | 1,207 | 1,219 | 1,204 | 1,208 | +1 | +0.1% | 19,200 |
| 2024/06/18 | 1,199 | 1,222 | 1,199 | 1,207 | +9 | +0.8% | 36,200 |
| 2024/06/17 | 1,207 | 1,207 | 1,191 | 1,198 | -9 | -0.7% | 16,000 |
| 2024/06/14 | 1,186 | 1,210 | 1,185 | 1,207 | +8 | +0.7% | 9,800 |
| 2024/06/13 | 1,209 | 1,218 | 1,188 | 1,199 | -9 | -0.7% | 30,700 |
| 2024/06/12 | 1,215 | 1,226 | 1,205 | 1,208 | -6 | -0.5% | 9,600 |
| 2024/06/11 | 1,219 | 1,232 | 1,214 | 1,214 | -1 | -0.1% | 14,000 |
| 2024/06/10 | 1,208 | 1,223 | 1,205 | 1,215 | +7 | +0.6% | 14,100 |
| 2024/06/07 | 1,206 | 1,211 | 1,202 | 1,208 | -3 | -0.2% | 11,200 |
| 2024/06/06 | 1,235 | 1,239 | 1,208 | 1,211 | -20 | -1.6% | 29,100 |
| 2024/06/05 | 1,208 | 1,234 | 1,206 | 1,231 | +20 | +1.7% | 40,900 |
| 2024/06/04 | 1,211 | 1,222 | 1,211 | 1,211 | -9 | -0.7% | 18,900 |
| 2024/06/03 | 1,226 | 1,228 | 1,213 | 1,220 | +2 | +0.2% | 24,000 |
| 2024/05/31 | 1,205 | 1,218 | 1,205 | 1,218 | +21 | +1.8% | 11,900 |
| 2024/05/30 | 1,196 | 1,218 | 1,179 | 1,197 | -22 | -1.8% | 45,600 |
| 2024/05/29 | 1,240 | 1,260 | 1,219 | 1,219 | -17 | -1.4% | 58,000 |
| 2024/05/28 | 1,229 | 1,261 | 1,226 | 1,236 | +4 | +0.3% | 53,500 |
| 2024/05/27 | 1,260 | 1,263 | 1,225 | 1,232 | -28 | -2.2% | 62,200 |
| 2024/05/24 | 1,245 | 1,275 | 1,238 | 1,260 | +2 | +0.2% | 115,000 |
| 2024/05/23 | 1,245 | 1,260 | 1,230 | 1,258 | +29 | +2.4% | 114,200 |
| 2024/05/22 | 1,218 | 1,234 | 1,210 | 1,229 | +19 | +1.6% | 63,100 |
| 2024/05/21 | 1,208 | 1,215 | 1,206 | 1,210 | +2 | +0.2% | 28,600 |
| 2024/05/20 | 1,220 | 1,220 | 1,196 | 1,208 | -17 | -1.4% | 78,400 |
| 2024/05/17 | 1,180 | 1,250 | 1,172 | 1,225 | +47 | +4% | 214,200 |
| 2024/05/16 | 1,191 | 1,192 | 1,173 | 1,178 | -12 | -1% | 52,500 |
| 2024/05/15 | 1,192 | 1,192 | 1,177 | 1,190 | -2 | -0.2% | 58,800 |
| 2024/05/14 | 1,189 | 1,192 | 1,185 | 1,192 | +3 | +0.3% | 20,900 |
| 2024/05/13 | 1,182 | 1,197 | 1,178 | 1,189 | +12 | +1% | 35,500 |
| 2024/05/10 | 1,189 | 1,189 | 1,177 | 1,177 | -1 | -0.1% | 18,400 |
| 2024/05/09 | 1,185 | 1,187 | 1,168 | 1,178 | +3 | +0.3% | 23,900 |
| 2024/05/08 | 1,180 | 1,190 | 1,171 | 1,175 | -2 | -0.2% | 24,900 |
| 2024/05/07 | 1,168 | 1,180 | 1,155 | 1,177 | +31 | +2.7% | 44,900 |
| 2024/05/02 | 1,139 | 1,148 | 1,138 | 1,146 | +1 | +0.1% | 25,900 |
| 2024/05/01 | 1,166 | 1,166 | 1,143 | 1,145 | -32 | -2.7% | 40,500 |
| 2024/04/30 | 1,168 | 1,177 | 1,159 | 1,177 | +8 | +0.7% | 33,400 |
| 2024/04/26 | 1,177 | 1,177 | 1,157 | 1,169 | -10 | -0.8% | 22,700 |
| 2024/04/25 | 1,189 | 1,190 | 1,179 | 1,179 | -12 | -1% | 19,000 |
| 2024/04/24 | 1,189 | 1,191 | 1,171 | 1,191 | +6 | +0.5% | 39,500 |
| 2024/04/23 | 1,163 | 1,188 | 1,158 | 1,185 | +22 | +1.9% | 51,400 |
| 2024/04/22 | 1,154 | 1,166 | 1,142 | 1,163 | +19 | +1.7% | 22,700 |
| 2024/04/19 | 1,156 | 1,156 | 1,134 | 1,144 | -13 | -1.1% | 27,900 |
| 2024/04/18 | 1,137 | 1,157 | 1,137 | 1,157 | +20 | +1.8% | 33,700 |
| 2024/04/17 | 1,142 | 1,145 | 1,134 | 1,137 | +1 | +0.1% | 14,900 |
| 2024/04/16 | 1,158 | 1,159 | 1,135 | 1,136 | -22 | -1.9% | 43,200 |
101～
150
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
