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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 429 | 433 | 429 | 433 | +8 | +1.9% | 4,000 |
| 2010/06/11 | 432 | 432 | 425 | 425 | -6 | -1.4% | 16,000 |
| 2010/06/10 | 429 | 431 | 429 | 431 | +4 | +0.9% | 5,000 |
| 2010/06/09 | 425 | 427 | 425 | 427 | -4 | -0.9% | 3,000 |
| 2010/06/08 | 422 | 431 | 422 | 431 | +7 | +1.7% | 8,000 |
| 2010/06/07 | 428 | 428 | 424 | 424 | -8 | -1.9% | 10,000 |
| 2010/06/04 | 430 | 433 | 430 | 432 | +1 | +0.2% | 5,000 |
| 2010/06/03 | 424 | 431 | 424 | 431 | +8 | +1.9% | 5,000 |
| 2010/06/02 | 424 | 424 | 423 | 423 | +3 | +0.7% | 2,000 |
| 2010/06/01 | 425 | 425 | 420 | 420 | -2 | -0.5% | 11,000 |
| 2010/05/31 | 421 | 427 | 421 | 422 | -5 | -1.2% | 19,000 |
| 2010/05/28 | 434 | 435 | 427 | 427 | -7 | -1.6% | 26,000 |
| 2010/05/27 | 433 | 438 | 431 | 434 | -2 | -0.5% | 28,000 |
| 2010/05/26 | 436 | 440 | 434 | 436 | +2 | +0.5% | 28,000 |
| 2010/05/25 | 443 | 444 | 434 | 434 | -9 | -2% | 23,000 |
| 2010/05/24 | 442 | 444 | 439 | 443 | +1 | +0.2% | 18,000 |
| 2010/05/21 | 449 | 449 | 437 | 442 | -5 | -1.1% | 41,000 |
| 2010/05/20 | 446 | 451 | 446 | 447 | ±0 | ±0% | 18,000 |
| 2010/05/19 | 445 | 448 | 445 | 447 | -3 | -0.7% | 15,000 |
| 2010/05/18 | 454 | 456 | 445 | 450 | -3 | -0.7% | 60,000 |
| 2010/05/17 | 474 | 474 | 452 | 453 | -22 | -4.6% | 50,000 |
| 2010/05/14 | 485 | 486 | 465 | 475 | +5 | +1.1% | 205,000 |
| 2010/05/13 | 441 | 480 | 440 | 470 | +30 | +6.8% | 30,000 |
| 2010/05/12 | 440 | 446 | 440 | 440 | ±0 | ±0% | 7,000 |
| 2010/05/11 | 453 | 453 | 440 | 440 | -8 | -1.8% | 21,000 |
| 2010/05/10 | 450 | 450 | 446 | 448 | +3 | +0.7% | 7,000 |
| 2010/05/07 | 439 | 448 | 439 | 445 | ±0 | ±0% | 22,000 |
| 2010/05/06 | 444 | 453 | 444 | 445 | -12 | -2.6% | 43,000 |
| 2010/04/30 | 456 | 457 | 455 | 457 | +3 | +0.7% | 12,000 |
| 2010/04/28 | 453 | 457 | 447 | 454 | -3 | -0.7% | 31,000 |
| 2010/04/27 | 455 | 459 | 455 | 457 | -4 | -0.9% | 6,000 |
| 2010/04/26 | 459 | 464 | 454 | 461 | +3 | +0.7% | 59,000 |
| 2010/04/23 | 460 | 462 | 456 | 458 | -4 | -0.9% | 22,000 |
| 2010/04/22 | 460 | 465 | 457 | 462 | -4 | -0.9% | 47,000 |
| 2010/04/21 | 465 | 467 | 465 | 466 | +1 | +0.2% | 10,000 |
| 2010/04/20 | 467 | 467 | 464 | 465 | ±0 | ±0% | 13,000 |
| 2010/04/19 | 466 | 467 | 460 | 465 | ±0 | ±0% | 15,000 |
| 2010/04/16 | 467 | 468 | 465 | 465 | -3 | -0.6% | 8,000 |
| 2010/04/15 | 466 | 468 | 466 | 468 | +1 | +0.2% | 15,000 |
| 2010/04/14 | 465 | 467 | 465 | 467 | +1 | +0.2% | 17,000 |
| 2010/04/13 | 465 | 467 | 462 | 466 | -1 | -0.2% | 24,000 |
| 2010/04/12 | 467 | 471 | 466 | 467 | +1 | +0.2% | 14,000 |
| 2010/04/09 | 463 | 466 | 463 | 466 | +1 | +0.2% | 6,000 |
| 2010/04/08 | 464 | 465 | 460 | 465 | -1 | -0.2% | 38,000 |
| 2010/04/07 | 466 | 468 | 466 | 466 | -1 | -0.2% | 21,000 |
| 2010/04/06 | 474 | 474 | 466 | 467 | +1 | +0.2% | 13,000 |
| 2010/04/05 | 463 | 467 | 463 | 466 | +4 | +0.9% | 15,000 |
| 2010/04/02 | 461 | 462 | 461 | 462 | +1 | +0.2% | 7,000 |
| 2010/04/01 | 467 | 467 | 461 | 461 | - | - | 14,000 |
3701～
3749
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
