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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,128 | 1,159 | 1,125 | 1,158 | +22 | +1.9% | 44,600 |
| 2024/04/12 | 1,143 | 1,143 | 1,133 | 1,136 | -7 | -0.6% | 19,300 |
| 2024/04/11 | 1,138 | 1,143 | 1,131 | 1,143 | +5 | +0.4% | 12,000 |
| 2024/04/10 | 1,138 | 1,143 | 1,137 | 1,138 | ±0 | ±0% | 17,900 |
| 2024/04/09 | 1,138 | 1,142 | 1,134 | 1,138 | +1 | +0.1% | 20,400 |
| 2024/04/08 | 1,138 | 1,142 | 1,135 | 1,137 | -1 | -0.1% | 22,500 |
| 2024/04/05 | 1,135 | 1,149 | 1,130 | 1,138 | +3 | +0.3% | 19,700 |
| 2024/04/04 | 1,154 | 1,154 | 1,134 | 1,135 | -20 | -1.7% | 21,600 |
| 2024/04/03 | 1,148 | 1,158 | 1,141 | 1,155 | +8 | +0.7% | 16,500 |
| 2024/04/02 | 1,158 | 1,158 | 1,141 | 1,147 | -10 | -0.9% | 21,300 |
| 2024/04/01 | 1,187 | 1,187 | 1,148 | 1,157 | -30 | -2.5% | 64,400 |
| 2024/03/29 | 1,160 | 1,191 | 1,160 | 1,187 | +29 | +2.5% | 45,300 |
| 2024/03/28 | 1,166 | 1,172 | 1,155 | 1,158 | -42 | -3.5% | 63,600 |
| 2024/03/27 | 1,193 | 1,202 | 1,193 | 1,200 | +11 | +0.9% | 71,000 |
| 2024/03/26 | 1,200 | 1,207 | 1,184 | 1,189 | -2 | -0.2% | 64,600 |
| 2024/03/25 | 1,220 | 1,220 | 1,189 | 1,191 | -13 | -1.1% | 74,600 |
| 2024/03/22 | 1,189 | 1,204 | 1,182 | 1,204 | +24 | +2% | 45,100 |
| 2024/03/21 | 1,190 | 1,205 | 1,175 | 1,180 | +8 | +0.7% | 78,100 |
| 2024/03/19 | 1,174 | 1,180 | 1,165 | 1,172 | -1 | -0.1% | 31,200 |
| 2024/03/18 | 1,170 | 1,186 | 1,168 | 1,173 | -3 | -0.3% | 52,100 |
| 2024/03/15 | 1,177 | 1,193 | 1,176 | 1,176 | -7 | -0.6% | 31,000 |
| 2024/03/14 | 1,183 | 1,196 | 1,170 | 1,183 | ±0 | ±0% | 46,200 |
| 2024/03/13 | 1,209 | 1,209 | 1,176 | 1,183 | -16 | -1.3% | 80,400 |
| 2024/03/12 | 1,199 | 1,209 | 1,170 | 1,199 | +21 | +1.8% | 141,900 |
| 2024/03/11 | 1,150 | 1,178 | 1,148 | 1,178 | +32 | +2.8% | 109,700 |
| 2024/03/08 | 1,139 | 1,153 | 1,137 | 1,146 | +6 | +0.5% | 44,400 |
| 2024/03/07 | 1,137 | 1,155 | 1,135 | 1,140 | +17 | +1.5% | 48,500 |
| 2024/03/06 | 1,117 | 1,127 | 1,116 | 1,123 | +2 | +0.2% | 14,400 |
| 2024/03/05 | 1,130 | 1,130 | 1,111 | 1,121 | -19 | -1.7% | 37,100 |
| 2024/03/04 | 1,134 | 1,140 | 1,130 | 1,140 | +12 | +1.1% | 26,700 |
| 2024/03/01 | 1,137 | 1,137 | 1,128 | 1,128 | -9 | -0.8% | 23,700 |
| 2024/02/29 | 1,135 | 1,138 | 1,124 | 1,137 | -1 | -0.1% | 22,900 |
| 2024/02/28 | 1,122 | 1,140 | 1,122 | 1,138 | +13 | +1.2% | 19,500 |
| 2024/02/27 | 1,117 | 1,126 | 1,116 | 1,125 | +10 | +0.9% | 15,300 |
| 2024/02/26 | 1,118 | 1,124 | 1,114 | 1,115 | -3 | -0.3% | 18,400 |
| 2024/02/22 | 1,125 | 1,125 | 1,113 | 1,118 | +2 | +0.2% | 18,300 |
| 2024/02/21 | 1,123 | 1,123 | 1,110 | 1,116 | -8 | -0.7% | 23,900 |
| 2024/02/20 | 1,123 | 1,130 | 1,123 | 1,124 | +4 | +0.4% | 20,700 |
| 2024/02/19 | 1,112 | 1,123 | 1,112 | 1,120 | +10 | +0.9% | 23,100 |
| 2024/02/16 | 1,102 | 1,117 | 1,102 | 1,110 | +8 | +0.7% | 20,300 |
| 2024/02/15 | 1,131 | 1,131 | 1,091 | 1,102 | -24 | -2.1% | 75,800 |
| 2024/02/14 | 1,132 | 1,132 | 1,116 | 1,126 | -8 | -0.7% | 58,100 |
| 2024/02/13 | 1,160 | 1,162 | 1,133 | 1,134 | -42 | -3.6% | 104,100 |
| 2024/02/09 | 1,164 | 1,194 | 1,159 | 1,176 | +12 | +1% | 82,900 |
| 2024/02/08 | 1,180 | 1,180 | 1,159 | 1,164 | -16 | -1.4% | 26,500 |
| 2024/02/07 | 1,165 | 1,180 | 1,165 | 1,180 | +15 | +1.3% | 25,100 |
| 2024/02/06 | 1,172 | 1,172 | 1,161 | 1,165 | -5 | -0.4% | 20,400 |
| 2024/02/05 | 1,157 | 1,172 | 1,155 | 1,170 | +17 | +1.5% | 34,000 |
| 2024/02/02 | 1,146 | 1,155 | 1,142 | 1,153 | +8 | +0.7% | 13,700 |
| 2024/02/01 | 1,152 | 1,154 | 1,143 | 1,145 | -7 | -0.6% | 17,700 |
151～
200
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
