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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 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 |
| 2023/12/25 | 1,116 | 1,122 | 1,106 | 1,107 | -6 | -0.5% | 40,300 |
| 2023/12/22 | 1,116 | 1,123 | 1,108 | 1,113 | -7 | -0.6% | 52,800 |
| 2023/12/21 | 1,141 | 1,143 | 1,120 | 1,120 | -25 | -2.2% | 40,600 |
| 2023/12/20 | 1,155 | 1,158 | 1,143 | 1,145 | -5 | -0.4% | 27,500 |
| 2023/12/19 | 1,150 | 1,153 | 1,145 | 1,150 | +6 | +0.5% | 19,700 |
| 2023/12/18 | 1,154 | 1,157 | 1,137 | 1,144 | -24 | -2.1% | 55,400 |
| 2023/12/15 | 1,140 | 1,168 | 1,132 | 1,168 | +30 | +2.6% | 79,400 |
| 2023/12/14 | 1,147 | 1,163 | 1,138 | 1,138 | -22 | -1.9% | 47,300 |
| 2023/12/13 | 1,143 | 1,160 | 1,143 | 1,160 | +18 | +1.6% | 30,200 |
| 2023/12/12 | 1,161 | 1,163 | 1,141 | 1,142 | -30 | -2.6% | 64,400 |
| 2023/12/11 | 1,162 | 1,173 | 1,147 | 1,172 | +26 | +2.3% | 93,800 |
| 2023/12/08 | 1,183 | 1,188 | 1,143 | 1,146 | -38 | -3.2% | 135,600 |
| 2023/12/07 | 1,164 | 1,189 | 1,152 | 1,184 | +19 | +1.6% | 177,700 |
| 2023/12/06 | 1,207 | 1,207 | 1,165 | 1,165 | -43 | -3.6% | 264,400 |
351～
400
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
