フルサト・マルカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,260 | 2,271 | 2,226 | 2,270 | -11 | -0.5% | 50,500 |
| 2024/05/16 | 2,327 | 2,327 | 2,252 | 2,281 | -24 | -1% | 91,300 |
| 2024/05/15 | 2,413 | 2,414 | 2,300 | 2,305 | -142 | -5.8% | 118,400 |
| 2024/05/14 | 2,384 | 2,452 | 2,383 | 2,447 | +70 | +2.9% | 73,800 |
| 2024/05/13 | 2,300 | 2,380 | 2,300 | 2,377 | +103 | +4.5% | 63,600 |
| 2024/05/10 | 2,378 | 2,378 | 2,266 | 2,274 | -102 | -4.3% | 79,600 |
| 2024/05/09 | 2,450 | 2,469 | 2,361 | 2,376 | -79 | -3.2% | 48,100 |
| 2024/05/08 | 2,453 | 2,505 | 2,451 | 2,455 | -6 | -0.2% | 63,400 |
| 2024/05/07 | 2,450 | 2,489 | 2,448 | 2,461 | +19 | +0.8% | 49,300 |
| 2024/05/02 | 2,400 | 2,458 | 2,391 | 2,442 | +14 | +0.6% | 35,400 |
| 2024/05/01 | 2,424 | 2,455 | 2,403 | 2,428 | +4 | +0.2% | 34,600 |
| 2024/04/30 | 2,450 | 2,454 | 2,400 | 2,424 | +24 | +1% | 65,200 |
| 2024/04/26 | 2,345 | 2,400 | 2,312 | 2,400 | +10 | +0.4% | 82,100 |
| 2024/04/25 | 2,320 | 2,398 | 2,312 | 2,390 | +61 | +2.6% | 114,900 |
| 2024/04/24 | 2,300 | 2,350 | 2,270 | 2,329 | +170 | +7.9% | 138,800 |
| 2024/04/23 | 2,149 | 2,190 | 2,143 | 2,159 | +10 | +0.5% | 25,700 |
| 2024/04/22 | 2,126 | 2,150 | 2,115 | 2,149 | +73 | +3.5% | 60,800 |
| 2024/04/19 | 2,160 | 2,160 | 2,060 | 2,076 | -94 | -4.3% | 80,100 |
| 2024/04/18 | 2,114 | 2,180 | 2,114 | 2,170 | +56 | +2.6% | 42,100 |
| 2024/04/17 | 2,176 | 2,193 | 2,114 | 2,114 | -99 | -4.5% | 81,900 |
| 2024/04/16 | 2,205 | 2,250 | 2,188 | 2,213 | +181 | +8.9% | 226,700 |
| 2024/04/15 | 2,038 | 2,047 | 2,024 | 2,032 | -8 | -0.4% | 35,700 |
| 2024/04/12 | 2,056 | 2,071 | 2,036 | 2,040 | -3 | -0.1% | 44,300 |
| 2024/04/11 | 2,052 | 2,059 | 2,036 | 2,043 | -33 | -1.6% | 35,300 |
| 2024/04/10 | 2,085 | 2,109 | 2,076 | 2,076 | -11 | -0.5% | 50,300 |
| 2024/04/09 | 2,055 | 2,089 | 2,048 | 2,087 | +35 | +1.7% | 44,000 |
| 2024/04/08 | 2,115 | 2,115 | 2,034 | 2,052 | -45 | -2.1% | 60,500 |
| 2024/04/05 | 2,093 | 2,107 | 2,080 | 2,097 | -6 | -0.3% | 42,200 |
| 2024/04/04 | 2,121 | 2,126 | 2,093 | 2,103 | -10 | -0.5% | 41,600 |
| 2024/04/03 | 2,133 | 2,133 | 2,111 | 2,113 | -27 | -1.3% | 36,700 |
| 2024/04/02 | 2,190 | 2,196 | 2,140 | 2,140 | -19 | -0.9% | 41,900 |
| 2024/04/01 | 2,212 | 2,212 | 2,159 | 2,159 | -40 | -1.8% | 29,400 |
| 2024/03/29 | 2,215 | 2,225 | 2,184 | 2,199 | -4 | -0.2% | 36,500 |
| 2024/03/28 | 2,249 | 2,254 | 2,198 | 2,203 | -36 | -1.6% | 26,800 |
| 2024/03/27 | 2,207 | 2,261 | 2,205 | 2,239 | +48 | +2.2% | 53,500 |
| 2024/03/26 | 2,186 | 2,199 | 2,175 | 2,191 | -10 | -0.5% | 21,900 |
| 2024/03/25 | 2,224 | 2,243 | 2,201 | 2,201 | -25 | -1.1% | 33,100 |
| 2024/03/22 | 2,224 | 2,253 | 2,220 | 2,226 | +1 | ±0% | 38,900 |
| 2024/03/21 | 2,220 | 2,240 | 2,219 | 2,225 | +14 | +0.6% | 30,600 |
| 2024/03/19 | 2,198 | 2,211 | 2,181 | 2,211 | +21 | +1% | 19,400 |
| 2024/03/18 | 2,191 | 2,205 | 2,179 | 2,190 | +19 | +0.9% | 25,300 |
| 2024/03/15 | 2,158 | 2,176 | 2,145 | 2,171 | +17 | +0.8% | 36,800 |
| 2024/03/14 | 2,105 | 2,157 | 2,104 | 2,154 | +39 | +1.8% | 31,700 |
| 2024/03/13 | 2,156 | 2,156 | 2,103 | 2,115 | -42 | -1.9% | 62,500 |
| 2024/03/12 | 2,176 | 2,176 | 2,106 | 2,157 | -28 | -1.3% | 59,700 |
| 2024/03/11 | 2,180 | 2,199 | 2,164 | 2,185 | -15 | -0.7% | 44,200 |
| 2024/03/08 | 2,190 | 2,216 | 2,183 | 2,200 | ±0 | ±0% | 41,100 |
| 2024/03/07 | 2,238 | 2,238 | 2,196 | 2,200 | -33 | -1.5% | 34,500 |
| 2024/03/06 | 2,216 | 2,247 | 2,212 | 2,233 | +14 | +0.6% | 34,800 |
| 2024/03/05 | 2,213 | 2,231 | 2,203 | 2,219 | +6 | +0.3% | 22,600 |
1～
50
件表示中 / 643件
類似銘柄と比較する
現在ご覧いただいている「フルサト・マルカ」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 |
|---|---|---|---|---|---|---|---|---|
| フルサト・マルカ | 227,000円 | +0.6% | -5.3% | 4.27% | 10.50倍 | 0.77倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| ＫＰＰＧＨＤ | 80,300円 | +1.6% | +8.2% | 3.49% | 5.02倍 | 0.68倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| ＲＹＯＤＥＮ | 251,300円 | -15.5% | -11.4% | 4.22% | 10.37倍 | 0.63倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| スターゼン | 272,900円 | +0.4% | +0.2% | 3.30% | 4.82倍 | 0.68倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| グリムス | 220,000円 | +13.7% | +24.7% | 2.59% | 11.76倍 | 3.94倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
市場注目の銘柄
チャート関連のコラム
