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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 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 |
| 2017/06/12 | 880 | 888 | 866 | 876 | +26 | +3.1% | 300,000 |
| 2017/06/09 | 840 | 854 | 837 | 850 | +11 | +1.3% | 116,000 |
| 2017/06/08 | 842 | 842 | 834 | 839 | -3 | -0.4% | 51,000 |
| 2017/06/07 | 836 | 843 | 834 | 842 | ±0 | ±0% | 37,000 |
| 2017/06/06 | 836 | 842 | 830 | 842 | +6 | +0.7% | 92,000 |
| 2017/06/05 | 829 | 836 | 826 | 836 | +11 | +1.3% | 79,000 |
| 2017/06/02 | 819 | 829 | 819 | 825 | +4 | +0.5% | 93,000 |
| 2017/06/01 | 819 | 822 | 817 | 821 | -1 | -0.1% | 45,000 |
| 2017/05/31 | 822 | 824 | 814 | 822 | -1 | -0.1% | 24,000 |
| 2017/05/30 | 826 | 827 | 817 | 823 | -3 | -0.4% | 55,000 |
| 2017/05/29 | 816 | 826 | 812 | 826 | +20 | +2.5% | 158,000 |
| 2017/05/26 | 813 | 814 | 806 | 806 | -3 | -0.4% | 33,000 |
| 2017/05/25 | 806 | 810 | 804 | 809 | +8 | +1% | 50,000 |
| 2017/05/24 | 798 | 802 | 798 | 801 | +8 | +1% | 47,000 |
1951～
2000
件表示中 / 3751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 | 110,600円 | +4.4% | +18.3% | 2.17% | 9.30倍 | 0.72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 | 315,000円 | +11.0% | +2.0% | 4.00% | 36.43倍 | 1.35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 | 212,500円 | +0.4% | -56.2% | 4.99% | 16.88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 |
| 藤倉化 | 58,000円 | +0.9% | -11.5% | 3.10% | 14.45倍 | 0.42倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 大成ラミクＧ | 253,200円 | +3.9% | -27.4% | 2.76% | 13.00倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
