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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,923 | 2,953 | 2,867 | 2,886 | -36 | -1.2% | 36,400 |
| 2022/07/28 | 2,925 | 2,933 | 2,841 | 2,922 | +31 | +1.1% | 35,600 |
| 2022/07/27 | 2,816 | 2,904 | 2,816 | 2,891 | +68 | +2.4% | 28,400 |
| 2022/07/26 | 2,880 | 2,900 | 2,743 | 2,823 | -29 | -1% | 64,900 |
| 2022/07/25 | 2,927 | 2,927 | 2,829 | 2,852 | -105 | -3.6% | 55,500 |
| 2022/07/22 | 2,891 | 2,976 | 2,877 | 2,957 | +75 | +2.6% | 67,300 |
| 2022/07/21 | 2,831 | 2,897 | 2,831 | 2,882 | +58 | +2.1% | 46,500 |
| 2022/07/20 | 2,810 | 2,838 | 2,784 | 2,824 | +111 | +4.1% | 64,100 |
| 2022/07/19 | 2,661 | 2,721 | 2,659 | 2,713 | +79 | +3% | 40,800 |
| 2022/07/15 | 2,667 | 2,667 | 2,591 | 2,634 | -28 | -1.1% | 43,400 |
| 2022/07/14 | 2,641 | 2,666 | 2,638 | 2,662 | +8 | +0.3% | 40,700 |
| 2022/07/13 | 2,625 | 2,681 | 2,618 | 2,654 | +23 | +0.9% | 39,900 |
| 2022/07/12 | 2,704 | 2,746 | 2,611 | 2,631 | -61 | -2.3% | 59,600 |
| 2022/07/11 | 2,610 | 2,712 | 2,610 | 2,692 | +110 | +4.3% | 69,700 |
| 2022/07/08 | 2,558 | 2,635 | 2,556 | 2,582 | +49 | +1.9% | 86,700 |
| 2022/07/07 | 2,487 | 2,561 | 2,453 | 2,533 | +61 | +2.5% | 51,800 |
| 2022/07/06 | 2,480 | 2,505 | 2,454 | 2,472 | -15 | -0.6% | 33,000 |
| 2022/07/05 | 2,465 | 2,516 | 2,465 | 2,487 | +45 | +1.8% | 35,600 |
| 2022/07/04 | 2,432 | 2,453 | 2,406 | 2,442 | +28 | +1.2% | 33,600 |
| 2022/07/01 | 2,457 | 2,500 | 2,380 | 2,414 | -14 | -0.6% | 58,200 |
| 2022/06/30 | 2,480 | 2,480 | 2,402 | 2,428 | -47 | -1.9% | 65,100 |
| 2022/06/29 | 2,530 | 2,554 | 2,469 | 2,475 | -101 | -3.9% | 68,600 |
| 2022/06/28 | 2,521 | 2,585 | 2,491 | 2,576 | +33 | +1.3% | 83,400 |
| 2022/06/27 | 2,463 | 2,693 | 2,463 | 2,543 | +120 | +5% | 77,600 |
| 2022/06/24 | 2,397 | 2,423 | 2,338 | 2,423 | ±0 | ±0% | 68,100 |
| 2022/06/23 | 2,403 | 2,497 | 2,400 | 2,423 | +19 | +0.8% | 73,500 |
| 2022/06/22 | 2,540 | 2,553 | 2,391 | 2,404 | -136 | -5.4% | 73,000 |
| 2022/06/21 | 2,531 | 2,630 | 2,503 | 2,540 | +74 | +3% | 67,900 |
| 2022/06/20 | 2,644 | 2,644 | 2,450 | 2,466 | -178 | -6.7% | 98,000 |
| 2022/06/17 | 2,653 | 2,720 | 2,620 | 2,644 | -159 | -5.7% | 76,600 |
| 2022/06/16 | 2,850 | 2,907 | 2,790 | 2,803 | -25 | -0.9% | 89,200 |
| 2022/06/15 | 3,045 | 3,045 | 2,821 | 2,828 | -212 | -7% | 94,400 |
| 2022/06/14 | 3,110 | 3,125 | 3,030 | 3,040 | -115 | -3.6% | 54,600 |
| 2022/06/13 | 3,155 | 3,235 | 3,140 | 3,155 | -70 | -2.2% | 40,900 |
| 2022/06/10 | 3,295 | 3,320 | 3,215 | 3,225 | -130 | -3.9% | 60,700 |
| 2022/06/09 | 3,325 | 3,390 | 3,295 | 3,355 | -20 | -0.6% | 47,900 |
| 2022/06/08 | 3,430 | 3,480 | 3,350 | 3,375 | +15 | +0.4% | 74,900 |
| 2022/06/07 | 3,520 | 3,535 | 3,360 | 3,360 | -175 | -5% | 70,700 |
| 2022/06/06 | 3,555 | 3,555 | 3,440 | 3,535 | -40 | -1.1% | 65,500 |
| 2022/06/03 | 3,625 | 3,685 | 3,565 | 3,575 | +20 | +0.6% | 82,200 |
| 2022/06/02 | 3,885 | 3,885 | 3,530 | 3,555 | -350 | -9% | 118,200 |
| 2022/06/01 | 3,780 | 3,955 | 3,780 | 3,905 | +135 | +3.6% | 128,200 |
| 2022/05/31 | 3,825 | 3,960 | 3,770 | 3,770 | -60 | -1.6% | 771,800 |
| 2022/05/30 | 3,890 | 3,990 | 3,800 | 3,830 | -5 | -0.1% | 115,200 |
| 2022/05/27 | 3,925 | 3,965 | 3,830 | 3,835 | -65 | -1.7% | 99,700 |
| 2022/05/26 | 4,000 | 4,035 | 3,890 | 3,900 | ±0 | ±0% | 94,200 |
| 2022/05/25 | 4,100 | 4,105 | 3,875 | 3,900 | -185 | -4.5% | 113,600 |
| 2022/05/24 | 4,180 | 4,235 | 4,045 | 4,085 | -80 | -1.9% | 96,600 |
| 2022/05/23 | 4,205 | 4,235 | 4,160 | 4,165 | +10 | +0.2% | 76,900 |
| 2022/05/20 | 4,145 | 4,190 | 4,100 | 4,155 | +30 | +0.7% | 66,600 |
751～
800
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
