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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 986 | 990 | 971 | 971 | -14 | -1.4% | 92,000 |
| 2017/08/22 | 1,005 | 1,007 | 984 | 985 | -20 | -2% | 118,000 |
| 2017/08/21 | 996 | 1,009 | 994 | 1,005 | +9 | +0.9% | 110,000 |
| 2017/08/18 | 995 | 1,004 | 991 | 996 | -10 | -1% | 121,000 |
| 2017/08/17 | 986 | 1,006 | 986 | 1,006 | +23 | +2.3% | 170,000 |
| 2017/08/16 | 1,000 | 1,019 | 983 | 983 | -32 | -3.2% | 342,000 |
| 2017/08/15 | 1,024 | 1,031 | 1,015 | 1,015 | -13 | -1.3% | 138,000 |
| 2017/08/14 | 1,037 | 1,051 | 1,026 | 1,028 | -24 | -2.3% | 111,000 |
| 2017/08/10 | 1,066 | 1,066 | 1,045 | 1,052 | +16 | +1.5% | 108,000 |
| 2017/08/09 | 1,038 | 1,078 | 1,021 | 1,036 | -9 | -0.9% | 254,000 |
| 2017/08/08 | 1,112 | 1,116 | 1,040 | 1,045 | -75 | -6.7% | 532,000 |
| 2017/08/07 | 1,185 | 1,187 | 1,111 | 1,120 | -88 | -7.3% | 449,000 |
| 2017/08/04 | 1,191 | 1,215 | 1,186 | 1,208 | +17 | +1.4% | 171,000 |
| 2017/08/03 | 1,191 | 1,196 | 1,163 | 1,191 | +2 | +0.2% | 112,000 |
| 2017/08/02 | 1,142 | 1,199 | 1,142 | 1,189 | +40 | +3.5% | 221,000 |
| 2017/08/01 | 1,181 | 1,190 | 1,142 | 1,149 | -32 | -2.7% | 201,000 |
| 2017/07/31 | 1,193 | 1,205 | 1,179 | 1,181 | -12 | -1% | 121,000 |
| 2017/07/28 | 1,230 | 1,246 | 1,173 | 1,193 | -22 | -1.8% | 296,000 |
| 2017/07/27 | 1,250 | 1,251 | 1,203 | 1,215 | -38 | -3% | 270,000 |
| 2017/07/26 | 1,283 | 1,283 | 1,251 | 1,253 | -23 | -1.8% | 233,000 |
| 2017/07/25 | 1,287 | 1,290 | 1,268 | 1,276 | -9 | -0.7% | 339,000 |
| 2017/07/24 | 1,270 | 1,309 | 1,254 | 1,285 | +5 | +0.4% | 581,000 |
| 2017/07/21 | 1,280 | 1,328 | 1,269 | 1,280 | +30 | +2.4% | 1,451,000 |
| 2017/07/20 | 1,153 | 1,258 | 1,138 | 1,250 | +157 | +14.4% | 2,314,000 |
| 2017/07/19 | 1,111 | 1,111 | 1,087 | 1,093 | -43 | -3.8% | 431,000 |
| 2017/07/18 | 1,132 | 1,177 | 1,123 | 1,136 | +32 | +2.9% | 740,000 |
| 2017/07/14 | 1,148 | 1,148 | 1,093 | 1,104 | -53 | -4.6% | 919,000 |
| 2017/07/13 | 1,235 | 1,235 | 1,150 | 1,157 | -78 | -6.3% | 899,000 |
| 2017/07/12 | 1,247 | 1,259 | 1,221 | 1,235 | +33 | +2.7% | 1,212,000 |
| 2017/07/11 | 1,309 | 1,332 | 1,164 | 1,202 | -27 | -2.2% | 2,078,000 |
| 2017/07/10 | 1,300 | 1,370 | 1,221 | 1,229 | -10 | -0.8% | 3,655,000 |
| 2017/07/07 | 1,142 | 1,289 | 1,133 | 1,239 | +140 | +12.7% | 5,298,000 |
| 2017/07/06 | 1,130 | 1,156 | 1,097 | 1,099 | -5 | -0.5% | 1,876,000 |
| 2017/07/05 | 1,149 | 1,208 | 1,081 | 1,104 | +80 | +7.8% | 3,046,000 |
| 2017/07/04 | 960 | 1,104 | 951 | 1,024 | +65 | +6.8% | 1,311,000 |
| 2017/07/03 | 955 | 960 | 938 | 959 | -2 | -0.2% | 132,000 |
| 2017/06/30 | 914 | 973 | 913 | 961 | +32 | +3.4% | 580,000 |
| 2017/06/29 | 927 | 929 | 916 | 929 | +16 | +1.8% | 69,000 |
| 2017/06/28 | 921 | 926 | 910 | 913 | -8 | -0.9% | 88,000 |
| 2017/06/27 | 936 | 940 | 920 | 921 | -5 | -0.5% | 126,000 |
| 2017/06/26 | 912 | 928 | 912 | 926 | +16 | +1.8% | 77,000 |
| 2017/06/23 | 926 | 931 | 907 | 910 | -6 | -0.7% | 102,000 |
| 2017/06/22 | 904 | 932 | 904 | 916 | +12 | +1.3% | 95,000 |
| 2017/06/21 | 901 | 908 | 901 | 904 | +4 | +0.4% | 63,000 |
| 2017/06/20 | 933 | 934 | 899 | 900 | -39 | -4.2% | 386,000 |
| 2017/06/19 | 980 | 987 | 921 | 939 | -14 | -1.5% | 415,000 |
| 2017/06/16 | 940 | 977 | 940 | 953 | +23 | +2.5% | 343,000 |
| 2017/06/15 | 916 | 930 | 906 | 930 | +26 | +2.9% | 324,000 |
| 2017/06/14 | 881 | 904 | 881 | 904 | +25 | +2.8% | 312,000 |
| 2017/06/13 | 880 | 880 | 865 | 879 | +3 | +0.3% | 119,000 |
1901～
1950
件表示中 / 3715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 |
| 共和レザ | 78,000円 | -6.0% | -61.3% | 6.67% | 61.95倍 | 0.51倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 三光合成 | 60,700円 | +1.3% | +12.0% | 3.95% | 6.38倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 田岡化 | 123,900円 | +20.3% | +27.3% | 2.91% | 10.44倍 | 0.96倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 日本化 | 197,900円 | +0.4% | -56.2% | 5.36% | 15.72倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
