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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/17 | 1,215 | 1,222 | 1,210 | 1,211 | -2 | -0.2% | 27,200 |
| 2024/07/16 | 1,219 | 1,221 | 1,212 | 1,213 | -2 | -0.2% | 22,300 |
| 2024/07/12 | 1,215 | 1,219 | 1,207 | 1,215 | +7 | +0.6% | 40,900 |
| 2024/07/11 | 1,212 | 1,214 | 1,205 | 1,208 | -2 | -0.2% | 18,300 |
| 2024/07/10 | 1,220 | 1,220 | 1,202 | 1,210 | -6 | -0.5% | 16,800 |
| 2024/07/09 | 1,205 | 1,226 | 1,199 | 1,216 | +7 | +0.6% | 30,900 |
| 2024/07/08 | 1,197 | 1,210 | 1,196 | 1,209 | +12 | +1% | 21,700 |
| 2024/07/05 | 1,219 | 1,219 | 1,193 | 1,197 | -21 | -1.7% | 49,200 |
| 2024/07/04 | 1,224 | 1,227 | 1,218 | 1,218 | -8 | -0.7% | 14,300 |
| 2024/07/03 | 1,218 | 1,226 | 1,215 | 1,226 | +8 | +0.7% | 20,100 |
| 2024/07/02 | 1,224 | 1,225 | 1,218 | 1,218 | +3 | +0.2% | 14,100 |
| 2024/07/01 | 1,223 | 1,231 | 1,215 | 1,215 | -3 | -0.2% | 31,400 |
| 2024/06/28 | 1,221 | 1,226 | 1,217 | 1,218 | -2 | -0.2% | 17,500 |
| 2024/06/27 | 1,225 | 1,225 | 1,216 | 1,220 | -3 | -0.2% | 15,000 |
| 2024/06/26 | 1,222 | 1,226 | 1,212 | 1,223 | +3 | +0.2% | 14,400 |
| 2024/06/25 | 1,218 | 1,228 | 1,215 | 1,220 | +17 | +1.4% | 17,800 |
| 2024/06/24 | 1,215 | 1,215 | 1,198 | 1,203 | +5 | +0.4% | 31,100 |
| 2024/06/21 | 1,199 | 1,205 | 1,190 | 1,198 | -1 | -0.1% | 18,700 |
| 2024/06/20 | 1,208 | 1,209 | 1,189 | 1,199 | -9 | -0.7% | 18,400 |
| 2024/06/19 | 1,207 | 1,219 | 1,204 | 1,208 | +1 | +0.1% | 19,200 |
| 2024/06/18 | 1,199 | 1,222 | 1,199 | 1,207 | +9 | +0.8% | 36,200 |
| 2024/06/17 | 1,207 | 1,207 | 1,191 | 1,198 | -9 | -0.7% | 16,000 |
| 2024/06/14 | 1,186 | 1,210 | 1,185 | 1,207 | +8 | +0.7% | 9,800 |
| 2024/06/13 | 1,209 | 1,218 | 1,188 | 1,199 | -9 | -0.7% | 30,700 |
| 2024/06/12 | 1,215 | 1,226 | 1,205 | 1,208 | -6 | -0.5% | 9,600 |
| 2024/06/11 | 1,219 | 1,232 | 1,214 | 1,214 | -1 | -0.1% | 14,000 |
| 2024/06/10 | 1,208 | 1,223 | 1,205 | 1,215 | +7 | +0.6% | 14,100 |
| 2024/06/07 | 1,206 | 1,211 | 1,202 | 1,208 | -3 | -0.2% | 11,200 |
| 2024/06/06 | 1,235 | 1,239 | 1,208 | 1,211 | -20 | -1.6% | 29,100 |
| 2024/06/05 | 1,208 | 1,234 | 1,206 | 1,231 | +20 | +1.7% | 40,900 |
| 2024/06/04 | 1,211 | 1,222 | 1,211 | 1,211 | -9 | -0.7% | 18,900 |
| 2024/06/03 | 1,226 | 1,228 | 1,213 | 1,220 | +2 | +0.2% | 24,000 |
| 2024/05/31 | 1,205 | 1,218 | 1,205 | 1,218 | +21 | +1.8% | 11,900 |
| 2024/05/30 | 1,196 | 1,218 | 1,179 | 1,197 | -22 | -1.8% | 45,600 |
| 2024/05/29 | 1,240 | 1,260 | 1,219 | 1,219 | -17 | -1.4% | 58,000 |
201～
250
件表示中 / 3714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 | 111,900円 | +4.4% | +18.3% | 2.14% | 9.40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 |
| 共和レザ | 78,400円 | -6.0% | -61.3% | 6.63% | 62.27倍 | 0.51倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 三光合成 | 61,000円 | +1.3% | +12.0% | 3.93% | 6.41倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 田岡化 | 124,300円 | +20.3% | +27.3% | 2.90% | 10.47倍 | 0.96倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 日本化 | 198,300円 | +0.4% | -56.2% | 5.35% | 15.74倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
