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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,140 | 1,161 | 1,131 | 1,149 | +11 | +1% | 52,800 |
2023/07/21 | 1,145 | 1,145 | 1,133 | 1,138 | +1 | +0.1% | 8,200 |
2023/07/20 | 1,144 | 1,149 | 1,125 | 1,137 | -7 | -0.6% | 27,600 |
2023/07/19 | 1,136 | 1,144 | 1,131 | 1,144 | +10 | +0.9% | 21,500 |
2023/07/18 | 1,125 | 1,135 | 1,125 | 1,134 | +17 | +1.5% | 13,000 |
2023/07/14 | 1,140 | 1,141 | 1,105 | 1,117 | -16 | -1.4% | 27,200 |
2023/07/13 | 1,136 | 1,139 | 1,131 | 1,133 | -3 | -0.3% | 11,500 |
2023/07/12 | 1,141 | 1,161 | 1,133 | 1,136 | +5 | +0.4% | 62,700 |
2023/07/11 | 1,131 | 1,134 | 1,121 | 1,131 | -5 | -0.4% | 18,300 |
2023/07/10 | 1,145 | 1,147 | 1,130 | 1,136 | -4 | -0.4% | 18,900 |
2023/07/07 | 1,138 | 1,140 | 1,125 | 1,140 | +10 | +0.9% | 16,100 |
2023/07/06 | 1,131 | 1,139 | 1,130 | 1,130 | ±0 | ±0% | 8,400 |
2023/07/05 | 1,131 | 1,136 | 1,128 | 1,130 | -1 | -0.1% | 6,200 |
2023/07/04 | 1,145 | 1,145 | 1,129 | 1,131 | -11 | -1% | 22,000 |
2023/07/03 | 1,150 | 1,150 | 1,136 | 1,142 | -1 | -0.1% | 20,600 |
2023/06/30 | 1,147 | 1,147 | 1,136 | 1,143 | -5 | -0.4% | 13,600 |
2023/06/29 | 1,151 | 1,157 | 1,139 | 1,148 | -13 | -1.1% | 18,800 |
2023/06/28 | 1,148 | 1,163 | 1,139 | 1,161 | +28 | +2.5% | 40,000 |
2023/06/27 | 1,128 | 1,180 | 1,117 | 1,133 | +11 | +1% | 33,200 |
2023/06/26 | 1,130 | 1,134 | 1,120 | 1,122 | -11 | -1% | 28,700 |
2023/06/23 | 1,151 | 1,151 | 1,132 | 1,133 | -15 | -1.3% | 21,300 |
2023/06/22 | 1,149 | 1,153 | 1,135 | 1,148 | +6 | +0.5% | 23,200 |
2023/06/21 | 1,148 | 1,148 | 1,130 | 1,142 | -8 | -0.7% | 23,400 |
2023/06/20 | 1,166 | 1,166 | 1,147 | 1,150 | -18 | -1.5% | 36,100 |
2023/06/19 | 1,145 | 1,170 | 1,141 | 1,168 | +48 | +4.3% | 87,200 |
2023/06/16 | 1,100 | 1,121 | 1,094 | 1,120 | +31 | +2.8% | 73,700 |
2023/06/15 | 1,090 | 1,092 | 1,088 | 1,089 | -1 | -0.1% | 12,600 |
2023/06/14 | 1,090 | 1,098 | 1,090 | 1,090 | -5 | -0.5% | 15,800 |
2023/06/13 | 1,098 | 1,102 | 1,095 | 1,095 | -2 | -0.2% | 16,500 |
2023/06/12 | 1,091 | 1,097 | 1,083 | 1,097 | +6 | +0.5% | 13,900 |
2023/06/09 | 1,087 | 1,091 | 1,085 | 1,091 | ±0 | ±0% | 11,500 |
2023/06/08 | 1,085 | 1,097 | 1,083 | 1,091 | +11 | +1% | 18,200 |
2023/06/07 | 1,084 | 1,085 | 1,076 | 1,080 | +5 | +0.5% | 14,100 |
2023/06/06 | 1,074 | 1,085 | 1,074 | 1,075 | -5 | -0.5% | 17,800 |
2023/06/05 | 1,082 | 1,085 | 1,078 | 1,080 | +2 | +0.2% | 8,300 |
2023/06/02 | 1,073 | 1,081 | 1,072 | 1,078 | +1 | +0.1% | 9,700 |
2023/06/01 | 1,070 | 1,077 | 1,070 | 1,077 | -2 | -0.2% | 14,600 |
2023/05/31 | 1,079 | 1,080 | 1,076 | 1,079 | ±0 | ±0% | 7,600 |
2023/05/30 | 1,090 | 1,090 | 1,078 | 1,079 | -10 | -0.9% | 19,000 |
2023/05/29 | 1,095 | 1,099 | 1,089 | 1,089 | -5 | -0.5% | 8,700 |
2023/05/26 | 1,100 | 1,101 | 1,090 | 1,094 | -6 | -0.5% | 12,300 |
2023/05/25 | 1,100 | 1,104 | 1,095 | 1,100 | +2 | +0.2% | 10,400 |
2023/05/24 | 1,100 | 1,100 | 1,095 | 1,098 | -2 | -0.2% | 8,900 |
2023/05/23 | 1,100 | 1,106 | 1,095 | 1,100 | +5 | +0.5% | 36,200 |
2023/05/22 | 1,092 | 1,099 | 1,092 | 1,095 | +3 | +0.3% | 27,300 |
2023/05/19 | 1,085 | 1,092 | 1,082 | 1,092 | +7 | +0.6% | 21,600 |
2023/05/18 | 1,082 | 1,086 | 1,080 | 1,085 | +6 | +0.6% | 20,500 |
2023/05/17 | 1,079 | 1,088 | 1,076 | 1,079 | -3 | -0.3% | 25,400 |
2023/05/16 | 1,090 | 1,091 | 1,077 | 1,082 | +1 | +0.1% | 25,900 |
2023/05/15 | 1,080 | 1,082 | 1,069 | 1,081 | +1 | +0.1% | 18,500 |
201~
250
件表示中 / 3458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 | 120,800円 | +9.4% | +3.6% | 1.82% | 12.76倍 | 0.86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 |
日本化 | 240,100円 | +3.8% | +21.7% | 2.92% | 10.59倍 | 0.47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 |
高純度化 | 330,000円 | +13.9% | +23.0% | 3.82% | 32.75倍 | 1.31倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
大成ラミック | 281,800円 | +5.3% | +3.0% | 2.48% | 15.73倍 | 0.74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 |
UFHD | 116,800円 | +8.8% | +21.0% | 3.34% | 8.94倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム