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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/31 | 1,144 | 1,152 | 1,138 | 1,152 | +7 | +0.6% | 20,000 |
| 2024/01/30 | 1,150 | 1,154 | 1,144 | 1,145 | -1 | -0.1% | 35,900 |
| 2024/01/29 | 1,145 | 1,150 | 1,143 | 1,146 | +5 | +0.4% | 17,800 |
| 2024/01/26 | 1,149 | 1,149 | 1,141 | 1,141 | -7 | -0.6% | 15,900 |
| 2024/01/25 | 1,135 | 1,148 | 1,135 | 1,148 | +10 | +0.9% | 19,100 |
| 2024/01/24 | 1,139 | 1,139 | 1,131 | 1,138 | -2 | -0.2% | 15,000 |
| 2024/01/23 | 1,136 | 1,140 | 1,132 | 1,140 | +5 | +0.4% | 21,900 |
| 2024/01/22 | 1,138 | 1,141 | 1,135 | 1,135 | +3 | +0.3% | 14,000 |
| 2024/01/19 | 1,134 | 1,140 | 1,132 | 1,132 | +2 | +0.2% | 16,600 |
| 2024/01/18 | 1,135 | 1,135 | 1,130 | 1,130 | -1 | -0.1% | 13,400 |
| 2024/01/17 | 1,131 | 1,139 | 1,130 | 1,131 | -2 | -0.2% | 22,400 |
| 2024/01/16 | 1,145 | 1,151 | 1,133 | 1,133 | -13 | -1.1% | 27,600 |
| 2024/01/15 | 1,146 | 1,158 | 1,139 | 1,146 | +7 | +0.6% | 29,400 |
| 2024/01/12 | 1,142 | 1,146 | 1,133 | 1,139 | -6 | -0.5% | 33,100 |
| 2024/01/11 | 1,148 | 1,154 | 1,145 | 1,145 | -1 | -0.1% | 29,300 |
| 2024/01/10 | 1,139 | 1,154 | 1,139 | 1,146 | +7 | +0.6% | 38,500 |
| 2024/01/09 | 1,133 | 1,139 | 1,126 | 1,139 | +8 | +0.7% | 44,200 |
| 2024/01/05 | 1,150 | 1,150 | 1,130 | 1,131 | -19 | -1.7% | 39,300 |
| 2024/01/04 | 1,143 | 1,160 | 1,133 | 1,150 | +13 | +1.1% | 38,900 |
| 2023/12/29 | 1,136 | 1,140 | 1,131 | 1,137 | +2 | +0.2% | 19,500 |
| 2023/12/28 | 1,115 | 1,135 | 1,115 | 1,135 | +15 | +1.3% | 22,400 |
| 2023/12/27 | 1,110 | 1,122 | 1,109 | 1,120 | +12 | +1.1% | 40,100 |
| 2023/12/26 | 1,105 | 1,115 | 1,101 | 1,108 | +1 | +0.1% | 36,300 |
301～
350
件表示中 / 3713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 | 110,200円 | +4.4% | +18.3% | 2.18% | 9.27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 |
| 三光合成 | 61,600円 | +1.3% | +12.0% | 3.90% | 6.48倍 | 0.61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 | 128,400円 | +20.3% | +27.3% | 2.80% | 10.82倍 | 0.99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 | 197,000円 | +0.4% | -56.2% | 5.38% | 15.64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 |
| アキレス | 119,400円 | +2.4% | -9.2% | 2.51% | 20.40倍 | 0.41倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
