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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,050 | 1,073 | 1,042 | 1,070 | +9 | +0.8% | 23,900 |
| 2024/09/27 | 1,060 | 1,065 | 1,056 | 1,061 | -7 | -0.7% | 11,200 |
| 2024/09/26 | 1,074 | 1,074 | 1,067 | 1,068 | -4 | -0.4% | 7,800 |
| 2024/09/25 | 1,064 | 1,072 | 1,063 | 1,072 | +7 | +0.7% | 35,000 |
| 2024/09/24 | 1,073 | 1,073 | 1,059 | 1,065 | ±0 | ±0% | 10,300 |
| 2024/09/20 | 1,058 | 1,065 | 1,057 | 1,065 | +7 | +0.7% | 12,600 |
| 2024/09/19 | 1,058 | 1,064 | 1,054 | 1,058 | +6 | +0.6% | 6,300 |
| 2024/09/18 | 1,048 | 1,057 | 1,045 | 1,052 | +7 | +0.7% | 6,300 |
| 2024/09/17 | 1,060 | 1,060 | 1,041 | 1,045 | -9 | -0.9% | 12,000 |
| 2024/09/13 | 1,050 | 1,054 | 1,046 | 1,054 | -2 | -0.2% | 5,200 |
| 2024/09/12 | 1,046 | 1,057 | 1,045 | 1,056 | +19 | +1.8% | 8,300 |
| 2024/09/11 | 1,050 | 1,054 | 1,033 | 1,037 | -18 | -1.7% | 14,600 |
| 2024/09/10 | 1,068 | 1,069 | 1,020 | 1,055 | -7 | -0.7% | 19,000 |
| 2024/09/09 | 1,044 | 1,069 | 1,029 | 1,062 | +8 | +0.8% | 29,500 |
| 2024/09/06 | 1,080 | 1,080 | 1,051 | 1,054 | -18 | -1.7% | 21,200 |
| 2024/09/05 | 1,067 | 1,078 | 1,062 | 1,072 | +5 | +0.5% | 10,100 |
| 2024/09/04 | 1,076 | 1,080 | 1,060 | 1,067 | -16 | -1.5% | 27,400 |
| 2024/09/03 | 1,085 | 1,092 | 1,083 | 1,083 | +2 | +0.2% | 8,900 |
| 2024/09/02 | 1,083 | 1,085 | 1,075 | 1,081 | ±0 | ±0% | 17,400 |
| 2024/08/30 | 1,095 | 1,095 | 1,075 | 1,081 | -3 | -0.3% | 20,000 |
| 2024/08/29 | 1,095 | 1,098 | 1,080 | 1,084 | -12 | -1.1% | 7,500 |
| 2024/08/28 | 1,085 | 1,100 | 1,082 | 1,096 | +10 | +0.9% | 17,200 |
| 2024/08/27 | 1,085 | 1,103 | 1,080 | 1,086 | +5 | +0.5% | 39,000 |
| 2024/08/26 | 1,073 | 1,095 | 1,072 | 1,081 | +9 | +0.8% | 23,200 |
| 2024/08/23 | 1,072 | 1,073 | 1,060 | 1,072 | +12 | +1.1% | 13,400 |
| 2024/08/22 | 1,060 | 1,061 | 1,050 | 1,060 | -1 | -0.1% | 10,700 |
| 2024/08/21 | 1,051 | 1,061 | 1,050 | 1,061 | +8 | +0.8% | 13,400 |
| 2024/08/20 | 1,065 | 1,072 | 1,053 | 1,053 | +2 | +0.2% | 31,100 |
| 2024/08/19 | 1,062 | 1,065 | 1,051 | 1,051 | -7 | -0.7% | 25,000 |
| 2024/08/16 | 1,054 | 1,069 | 1,052 | 1,058 | +6 | +0.6% | 25,600 |
| 2024/08/15 | 1,048 | 1,059 | 1,041 | 1,052 | +13 | +1.3% | 23,300 |
| 2024/08/14 | 1,030 | 1,039 | 1,026 | 1,039 | +19 | +1.9% | 23,300 |
| 2024/08/13 | 1,030 | 1,030 | 1,014 | 1,020 | +7 | +0.7% | 18,300 |
| 2024/08/09 | 1,052 | 1,062 | 998 | 1,013 | -34 | -3.2% | 106,300 |
| 2024/08/08 | 1,030 | 1,058 | 1,027 | 1,047 | +17 | +1.7% | 26,700 |
| 2024/08/07 | 1,023 | 1,046 | 1,020 | 1,030 | -2 | -0.2% | 31,800 |
| 2024/08/06 | 1,001 | 1,052 | 1,001 | 1,032 | +34 | +3.4% | 52,700 |
| 2024/08/05 | 1,046 | 1,050 | 982 | 998 | -93 | -8.5% | 139,100 |
| 2024/08/02 | 1,095 | 1,100 | 1,065 | 1,091 | -45 | -4% | 85,500 |
| 2024/08/01 | 1,162 | 1,163 | 1,135 | 1,136 | -34 | -2.9% | 29,800 |
| 2024/07/31 | 1,156 | 1,170 | 1,152 | 1,170 | +14 | +1.2% | 16,700 |
| 2024/07/30 | 1,156 | 1,157 | 1,152 | 1,156 | -2 | -0.2% | 8,900 |
| 2024/07/29 | 1,149 | 1,159 | 1,149 | 1,158 | +11 | +1% | 9,400 |
| 2024/07/26 | 1,155 | 1,161 | 1,146 | 1,147 | +4 | +0.3% | 20,900 |
| 2024/07/25 | 1,149 | 1,151 | 1,136 | 1,143 | -11 | -1% | 36,500 |
| 2024/07/24 | 1,176 | 1,176 | 1,154 | 1,154 | -23 | -2% | 55,600 |
| 2024/07/23 | 1,167 | 1,178 | 1,167 | 1,177 | +14 | +1.2% | 9,900 |
| 2024/07/22 | 1,185 | 1,185 | 1,161 | 1,163 | -21 | -1.8% | 49,400 |
| 2024/07/19 | 1,194 | 1,194 | 1,177 | 1,184 | -10 | -0.8% | 46,100 |
| 2024/07/18 | 1,211 | 1,211 | 1,193 | 1,194 | -17 | -1.4% | 36,700 |
201～
250
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
