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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 3,400 | 3,400 | 3,295 | 3,330 | -50 | -1.5% | 30,900 |
| 2022/10/12 | 3,300 | 3,410 | 3,280 | 3,380 | +80 | +2.4% | 32,200 |
| 2022/10/11 | 3,365 | 3,365 | 3,265 | 3,300 | -100 | -2.9% | 48,100 |
| 2022/10/07 | 3,390 | 3,445 | 3,390 | 3,400 | -45 | -1.3% | 31,900 |
| 2022/10/06 | 3,340 | 3,485 | 3,320 | 3,445 | +190 | +5.8% | 60,800 |
| 2022/10/05 | 3,305 | 3,355 | 3,235 | 3,255 | -30 | -0.9% | 30,800 |
| 2022/10/04 | 3,195 | 3,285 | 3,165 | 3,285 | +170 | +5.5% | 29,900 |
| 2022/10/03 | 3,085 | 3,130 | 3,065 | 3,115 | +15 | +0.5% | 19,000 |
| 2022/09/30 | 3,080 | 3,135 | 3,045 | 3,100 | -15 | -0.5% | 46,400 |
| 2022/09/29 | 3,155 | 3,155 | 3,065 | 3,115 | +80 | +2.6% | 27,100 |
| 2022/09/28 | 2,964 | 3,050 | 2,933 | 3,035 | +121 | +4.2% | 49,700 |
| 2022/09/27 | 2,963 | 2,973 | 2,909 | 2,914 | -31 | -1.1% | 30,800 |
| 2022/09/26 | 3,000 | 3,015 | 2,940 | 2,945 | -155 | -5% | 43,000 |
| 2022/09/22 | 3,045 | 3,140 | 3,045 | 3,100 | -30 | -1% | 25,700 |
| 2022/09/21 | 3,225 | 3,225 | 3,065 | 3,130 | -165 | -5% | 29,800 |
| 2022/09/20 | 3,215 | 3,320 | 3,205 | 3,295 | +110 | +3.5% | 24,900 |
| 2022/09/16 | 3,295 | 3,295 | 3,180 | 3,185 | -80 | -2.5% | 17,000 |
| 2022/09/15 | 3,275 | 3,280 | 3,220 | 3,265 | +5 | +0.2% | 24,100 |
| 2022/09/14 | 3,225 | 3,315 | 3,220 | 3,260 | -90 | -2.7% | 24,000 |
| 2022/09/13 | 3,340 | 3,375 | 3,300 | 3,350 | +30 | +0.9% | 16,200 |
| 2022/09/12 | 3,265 | 3,405 | 3,265 | 3,320 | +125 | +3.9% | 38,000 |
| 2022/09/09 | 3,080 | 3,205 | 3,080 | 3,195 | +110 | +3.6% | 34,800 |
| 2022/09/08 | 3,010 | 3,120 | 3,000 | 3,085 | +109 | +3.7% | 35,200 |
| 2022/09/07 | 3,020 | 3,050 | 2,930 | 2,976 | -159 | -5.1% | 47,500 |
| 2022/09/06 | 3,220 | 3,220 | 3,120 | 3,135 | -115 | -3.5% | 50,700 |
| 2022/09/05 | 3,265 | 3,290 | 3,230 | 3,250 | -20 | -0.6% | 35,400 |
| 2022/09/02 | 3,350 | 3,350 | 3,230 | 3,270 | -70 | -2.1% | 34,000 |
| 2022/09/01 | 3,360 | 3,410 | 3,325 | 3,340 | -70 | -2.1% | 23,600 |
| 2022/08/31 | 3,350 | 3,425 | 3,255 | 3,410 | +30 | +0.9% | 37,300 |
| 2022/08/30 | 3,270 | 3,395 | 3,270 | 3,380 | +150 | +4.6% | 21,200 |
| 2022/08/29 | 3,180 | 3,275 | 3,175 | 3,230 | -135 | -4% | 21,800 |
| 2022/08/26 | 3,400 | 3,425 | 3,365 | 3,365 | -15 | -0.4% | 19,400 |
| 2022/08/25 | 3,345 | 3,430 | 3,345 | 3,380 | +65 | +2% | 27,400 |
| 2022/08/24 | 3,325 | 3,340 | 3,290 | 3,315 | +15 | +0.5% | 27,400 |
| 2022/08/23 | 3,305 | 3,320 | 3,255 | 3,300 | -15 | -0.5% | 26,200 |
| 2022/08/22 | 3,290 | 3,330 | 3,280 | 3,315 | -40 | -1.2% | 19,600 |
| 2022/08/19 | 3,350 | 3,385 | 3,330 | 3,355 | +35 | +1.1% | 25,100 |
| 2022/08/18 | 3,280 | 3,325 | 3,245 | 3,320 | +10 | +0.3% | 25,000 |
| 2022/08/17 | 3,300 | 3,315 | 3,260 | 3,310 | +55 | +1.7% | 33,800 |
| 2022/08/16 | 3,265 | 3,265 | 3,180 | 3,255 | +10 | +0.3% | 23,400 |
| 2022/08/15 | 3,305 | 3,320 | 3,190 | 3,245 | -40 | -1.2% | 24,100 |
| 2022/08/12 | 3,255 | 3,310 | 3,250 | 3,285 | +110 | +3.5% | 42,400 |
| 2022/08/10 | 3,240 | 3,245 | 3,115 | 3,175 | -45 | -1.4% | 34,100 |
| 2022/08/09 | 3,110 | 3,235 | 3,105 | 3,220 | +90 | +2.9% | 44,500 |
| 2022/08/08 | 3,175 | 3,175 | 3,105 | 3,130 | -55 | -1.7% | 60,400 |
| 2022/08/05 | 3,080 | 3,200 | 3,055 | 3,185 | +120 | +3.9% | 68,400 |
| 2022/08/04 | 3,050 | 3,070 | 3,005 | 3,065 | +30 | +1% | 50,000 |
| 2022/08/03 | 3,050 | 3,085 | 2,980 | 3,035 | -10 | -0.3% | 48,100 |
| 2022/08/02 | 3,285 | 3,285 | 3,020 | 3,045 | +40 | +1.3% | 150,000 |
| 2022/08/01 | 2,936 | 3,005 | 2,903 | 3,005 | +119 | +4.1% | 45,100 |
701～
750
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
