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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,078 | 1,082 | 1,072 | 1,079 | +1 | +0.1% | 14,200 |
| 2024/12/10 | 1,085 | 1,085 | 1,077 | 1,078 | +2 | +0.2% | 15,800 |
| 2024/12/09 | 1,083 | 1,083 | 1,076 | 1,076 | -3 | -0.3% | 21,400 |
| 2024/12/06 | 1,077 | 1,083 | 1,076 | 1,079 | +2 | +0.2% | 11,800 |
| 2024/12/05 | 1,075 | 1,084 | 1,075 | 1,077 | +5 | +0.5% | 10,000 |
| 2024/12/04 | 1,077 | 1,083 | 1,069 | 1,072 | -3 | -0.3% | 17,900 |
| 2024/12/03 | 1,067 | 1,077 | 1,066 | 1,075 | +10 | +0.9% | 46,900 |
| 2024/12/02 | 1,069 | 1,069 | 1,060 | 1,065 | -3 | -0.3% | 9,300 |
| 2024/11/29 | 1,058 | 1,068 | 1,057 | 1,068 | +5 | +0.5% | 11,300 |
| 2024/11/28 | 1,065 | 1,067 | 1,061 | 1,063 | -2 | -0.2% | 8,400 |
| 2024/11/27 | 1,057 | 1,068 | 1,057 | 1,065 | +2 | +0.2% | 23,900 |
| 2024/11/26 | 1,064 | 1,067 | 1,063 | 1,063 | -1 | -0.1% | 11,300 |
| 2024/11/25 | 1,068 | 1,068 | 1,060 | 1,064 | -1 | -0.1% | 7,900 |
| 2024/11/22 | 1,059 | 1,065 | 1,055 | 1,065 | +4 | +0.4% | 12,300 |
| 2024/11/21 | 1,060 | 1,066 | 1,059 | 1,061 | +6 | +0.6% | 16,000 |
| 2024/11/20 | 1,052 | 1,055 | 1,048 | 1,055 | +5 | +0.5% | 7,500 |
| 2024/11/19 | 1,049 | 1,051 | 1,045 | 1,050 | +3 | +0.3% | 5,900 |
| 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 |
151～
200
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
