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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,270 | 3,405 | 3,270 | 3,405 | +120 | +3.7% | 140,200 |
| 2022/12/23 | 3,235 | 3,320 | 3,200 | 3,285 | -35 | -1.1% | 171,800 |
| 2022/12/22 | 3,300 | 3,350 | 3,225 | 3,320 | +55 | +1.7% | 25,300 |
| 2022/12/21 | 3,400 | 3,440 | 3,250 | 3,265 | -125 | -3.7% | 38,700 |
| 2022/12/20 | 3,580 | 3,590 | 3,370 | 3,390 | -200 | -5.6% | 33,500 |
| 2022/12/19 | 3,590 | 3,625 | 3,560 | 3,590 | -10 | -0.3% | 20,200 |
| 2022/12/16 | 3,535 | 3,650 | 3,510 | 3,600 | +10 | +0.3% | 57,200 |
| 2022/12/15 | 3,630 | 3,665 | 3,585 | 3,590 | -70 | -1.9% | 13,600 |
| 2022/12/14 | 3,705 | 3,725 | 3,640 | 3,660 | -15 | -0.4% | 16,500 |
| 2022/12/13 | 3,650 | 3,720 | 3,635 | 3,675 | +70 | +1.9% | 22,500 |
| 2022/12/12 | 3,550 | 3,745 | 3,550 | 3,605 | +5 | +0.1% | 26,000 |
| 2022/12/09 | 3,490 | 3,630 | 3,490 | 3,600 | +70 | +2% | 43,500 |
| 2022/12/08 | 3,570 | 3,570 | 3,470 | 3,530 | +30 | +0.9% | 23,300 |
| 2022/12/07 | 3,495 | 3,550 | 3,480 | 3,500 | -5 | -0.1% | 22,400 |
| 2022/12/06 | 3,560 | 3,565 | 3,500 | 3,505 | -80 | -2.2% | 23,100 |
| 2022/12/05 | 3,655 | 3,655 | 3,555 | 3,585 | -95 | -2.6% | 25,800 |
| 2022/12/02 | 3,820 | 3,820 | 3,665 | 3,680 | -150 | -3.9% | 33,000 |
| 2022/12/01 | 3,970 | 3,970 | 3,830 | 3,830 | -140 | -3.5% | 30,100 |
| 2022/11/30 | 3,815 | 3,970 | 3,800 | 3,970 | +155 | +4.1% | 76,700 |
| 2022/11/29 | 3,810 | 3,845 | 3,760 | 3,815 | -15 | -0.4% | 29,400 |
| 2022/11/28 | 3,870 | 3,905 | 3,815 | 3,830 | -65 | -1.7% | 19,200 |
| 2022/11/25 | 3,935 | 3,935 | 3,865 | 3,895 | -40 | -1% | 24,500 |
| 2022/11/24 | 3,785 | 3,940 | 3,780 | 3,935 | +155 | +4.1% | 46,500 |
| 2022/11/22 | 3,640 | 3,800 | 3,640 | 3,780 | +205 | +5.7% | 55,100 |
| 2022/11/21 | 3,620 | 3,630 | 3,565 | 3,575 | -45 | -1.2% | 18,400 |
| 2022/11/18 | 3,700 | 3,775 | 3,620 | 3,620 | -45 | -1.2% | 94,700 |
| 2022/11/17 | 3,630 | 3,685 | 3,585 | 3,665 | +60 | +1.7% | 25,800 |
| 2022/11/16 | 3,515 | 3,635 | 3,505 | 3,605 | +85 | +2.4% | 26,600 |
| 2022/11/15 | 3,485 | 3,570 | 3,470 | 3,520 | +30 | +0.9% | 37,500 |
| 2022/11/14 | 3,475 | 3,505 | 3,400 | 3,490 | -55 | -1.6% | 36,700 |
| 2022/11/11 | 3,635 | 3,635 | 3,530 | 3,545 | +80 | +2.3% | 38,200 |
| 2022/11/10 | 3,515 | 3,525 | 3,440 | 3,465 | -80 | -2.3% | 26,200 |
| 2022/11/09 | 3,600 | 3,680 | 3,535 | 3,545 | -30 | -0.8% | 30,300 |
| 2022/11/08 | 3,635 | 3,755 | 3,565 | 3,575 | -60 | -1.7% | 48,500 |
| 2022/11/07 | 3,615 | 3,725 | 3,560 | 3,635 | +20 | +0.6% | 35,000 |
| 2022/11/04 | 3,700 | 3,720 | 3,595 | 3,615 | -85 | -2.3% | 33,900 |
| 2022/11/02 | 3,690 | 3,785 | 3,680 | 3,700 | +10 | +0.3% | 42,200 |
| 2022/11/01 | 3,755 | 3,755 | 3,680 | 3,690 | -15 | -0.4% | 14,600 |
| 2022/10/31 | 3,770 | 3,770 | 3,620 | 3,705 | +65 | +1.8% | 36,600 |
| 2022/10/28 | 3,600 | 3,780 | 3,600 | 3,640 | ±0 | ±0% | 160,900 |
| 2022/10/27 | 3,670 | 3,670 | 3,600 | 3,640 | -55 | -1.5% | 19,200 |
| 2022/10/26 | 3,680 | 3,740 | 3,680 | 3,695 | +50 | +1.4% | 26,200 |
| 2022/10/25 | 3,615 | 3,665 | 3,610 | 3,645 | +70 | +2% | 25,200 |
| 2022/10/24 | 3,650 | 3,685 | 3,550 | 3,575 | +40 | +1.1% | 27,800 |
| 2022/10/21 | 3,510 | 3,580 | 3,510 | 3,535 | -20 | -0.6% | 23,900 |
| 2022/10/20 | 3,515 | 3,585 | 3,510 | 3,555 | ±0 | ±0% | 26,400 |
| 2022/10/19 | 3,540 | 3,560 | 3,520 | 3,555 | +20 | +0.6% | 22,500 |
| 2022/10/18 | 3,530 | 3,570 | 3,530 | 3,535 | +75 | +2.2% | 23,900 |
| 2022/10/17 | 3,565 | 3,565 | 3,450 | 3,460 | -105 | -2.9% | 23,200 |
| 2022/10/14 | 3,450 | 3,585 | 3,425 | 3,565 | +235 | +7.1% | 47,700 |
651～
700
件表示中 / 953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 | 230,000円 | +0.2% | -12.0% | 4.39% | 22.12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 |
| 高 速 | 288,900円 | +7.0% | +6.4% | 4.02% | 15.48倍 | 1.42倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 神鋼商 | 217,900円 | +3.2% | +2.0% | 4.86% | 6.26倍 | 0.63倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| 木徳神糧 | 642,000円 | +48.7% | +213.9% | 1.09% | 9.73倍 | 2.87倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 椿本興 | 273,200円 | +0.5% | +5.9% | 2.93% | 10.34倍 | 1.15倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
