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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,406 | 1,421 | 1,360 | 1,367 | -64 | -4.5% | 62,100 |
| 2018/12/10 | 1,479 | 1,480 | 1,424 | 1,431 | -59 | -4% | 60,400 |
| 2018/12/07 | 1,495 | 1,529 | 1,481 | 1,490 | -5 | -0.3% | 56,600 |
| 2018/12/06 | 1,512 | 1,512 | 1,481 | 1,495 | +2 | +0.1% | 42,700 |
| 2018/12/05 | 1,497 | 1,515 | 1,491 | 1,493 | -24 | -1.6% | 54,400 |
| 2018/12/04 | 1,539 | 1,540 | 1,507 | 1,517 | -22 | -1.4% | 63,400 |
| 2018/12/03 | 1,570 | 1,570 | 1,530 | 1,539 | -25 | -1.6% | 47,600 |
| 2018/11/30 | 1,565 | 1,574 | 1,553 | 1,564 | +6 | +0.4% | 29,100 |
| 2018/11/29 | 1,566 | 1,580 | 1,554 | 1,558 | -8 | -0.5% | 52,000 |
| 2018/11/28 | 1,580 | 1,590 | 1,559 | 1,566 | -9 | -0.6% | 33,900 |
| 2018/11/27 | 1,560 | 1,590 | 1,560 | 1,575 | +15 | +1% | 45,800 |
| 2018/11/26 | 1,534 | 1,574 | 1,531 | 1,560 | +29 | +1.9% | 50,700 |
| 2018/11/22 | 1,550 | 1,553 | 1,522 | 1,531 | -20 | -1.3% | 56,300 |
| 2018/11/21 | 1,543 | 1,566 | 1,535 | 1,551 | -1 | -0.1% | 51,400 |
| 2018/11/20 | 1,565 | 1,577 | 1,549 | 1,552 | -28 | -1.8% | 24,800 |
| 2018/11/19 | 1,553 | 1,596 | 1,551 | 1,580 | +12 | +0.8% | 38,900 |
| 2018/11/16 | 1,553 | 1,585 | 1,551 | 1,568 | -15 | -0.9% | 49,300 |
| 2018/11/15 | 1,615 | 1,615 | 1,575 | 1,583 | -32 | -2% | 35,800 |
| 2018/11/14 | 1,617 | 1,629 | 1,603 | 1,615 | -19 | -1.2% | 29,900 |
| 2018/11/13 | 1,625 | 1,677 | 1,614 | 1,634 | -29 | -1.7% | 56,100 |
| 2018/11/12 | 1,600 | 1,686 | 1,590 | 1,663 | +23 | +1.4% | 102,900 |
| 2018/11/09 | 1,610 | 1,659 | 1,580 | 1,640 | +38 | +2.4% | 145,000 |
| 2018/11/08 | 1,559 | 1,625 | 1,550 | 1,602 | +57 | +3.7% | 203,700 |
| 2018/11/07 | 1,523 | 1,561 | 1,523 | 1,545 | +15 | +1% | 43,900 |
| 2018/11/06 | 1,524 | 1,554 | 1,480 | 1,530 | -13 | -0.8% | 68,800 |
| 2018/11/05 | 1,564 | 1,564 | 1,518 | 1,543 | -22 | -1.4% | 28,000 |
| 2018/11/02 | 1,520 | 1,579 | 1,520 | 1,565 | +45 | +3% | 33,500 |
| 2018/11/01 | 1,563 | 1,579 | 1,513 | 1,520 | -32 | -2.1% | 27,700 |
| 2018/10/31 | 1,579 | 1,580 | 1,552 | 1,552 | -3 | -0.2% | 14,800 |
| 2018/10/30 | 1,475 | 1,584 | 1,475 | 1,555 | +74 | +5% | 38,300 |
| 2018/10/29 | 1,480 | 1,531 | 1,480 | 1,481 | -11 | -0.7% | 40,900 |
| 2018/10/26 | 1,520 | 1,567 | 1,480 | 1,492 | -9 | -0.6% | 70,200 |
| 2018/10/25 | 1,514 | 1,536 | 1,487 | 1,501 | -85 | -5.4% | 87,400 |
| 2018/10/24 | 1,584 | 1,619 | 1,581 | 1,586 | -27 | -1.7% | 23,000 |
| 2018/10/23 | 1,610 | 1,617 | 1,579 | 1,613 | +1 | +0.1% | 33,900 |
| 2018/10/22 | 1,573 | 1,621 | 1,565 | 1,612 | +29 | +1.8% | 26,800 |
| 2018/10/19 | 1,550 | 1,584 | 1,518 | 1,583 | +24 | +1.5% | 21,100 |
| 2018/10/18 | 1,585 | 1,624 | 1,557 | 1,559 | -28 | -1.8% | 50,400 |
| 2018/10/17 | 1,600 | 1,613 | 1,585 | 1,587 | -1 | -0.1% | 16,900 |
| 2018/10/16 | 1,560 | 1,593 | 1,553 | 1,588 | +31 | +2% | 26,500 |
| 2018/10/15 | 1,604 | 1,604 | 1,550 | 1,557 | -36 | -2.3% | 29,000 |
| 2018/10/12 | 1,500 | 1,613 | 1,500 | 1,593 | +88 | +5.8% | 55,000 |
| 2018/10/11 | 1,476 | 1,512 | 1,458 | 1,505 | -15 | -1% | 82,800 |
| 2018/10/10 | 1,521 | 1,530 | 1,507 | 1,520 | +5 | +0.3% | 34,000 |
| 2018/10/09 | 1,571 | 1,573 | 1,509 | 1,515 | -76 | -4.8% | 78,600 |
| 2018/10/05 | 1,584 | 1,627 | 1,570 | 1,591 | -11 | -0.7% | 56,500 |
| 2018/10/04 | 1,661 | 1,661 | 1,569 | 1,602 | -65 | -3.9% | 96,100 |
| 2018/10/03 | 1,669 | 1,690 | 1,659 | 1,667 | +14 | +0.8% | 38,300 |
| 2018/10/02 | 1,683 | 1,709 | 1,645 | 1,653 | -33 | -2% | 66,100 |
| 2018/10/01 | 1,599 | 1,690 | 1,580 | 1,686 | +106 | +6.7% | 125,000 |
1451～
1500
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
