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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 4,060 | 4,170 | 4,055 | 4,125 | -5 | -0.1% | 72,500 |
| 2022/05/18 | 4,025 | 4,150 | 4,010 | 4,130 | +130 | +3.3% | 90,200 |
| 2022/05/17 | 3,850 | 4,060 | 3,850 | 4,000 | +170 | +4.4% | 91,200 |
| 2022/05/16 | 3,945 | 3,955 | 3,760 | 3,830 | -60 | -1.5% | 99,400 |
| 2022/05/13 | 3,635 | 3,890 | 3,615 | 3,890 | +275 | +7.6% | 111,600 |
| 2022/05/12 | 3,500 | 3,645 | 3,500 | 3,615 | +45 | +1.3% | 48,200 |
| 2022/05/11 | 3,450 | 3,615 | 3,410 | 3,570 | +100 | +2.9% | 59,700 |
| 2022/05/10 | 3,385 | 3,625 | 3,370 | 3,470 | -15 | -0.4% | 83,300 |
| 2022/05/09 | 3,575 | 3,590 | 3,430 | 3,485 | -90 | -2.5% | 78,400 |
| 2022/05/06 | 3,460 | 3,600 | 3,450 | 3,575 | +105 | +3% | 67,800 |
| 2022/05/02 | 3,410 | 3,490 | 3,375 | 3,470 | +45 | +1.3% | 32,100 |
| 2022/04/28 | 3,390 | 3,430 | 3,295 | 3,425 | +155 | +4.7% | 53,500 |
| 2022/04/27 | 3,235 | 3,305 | 3,220 | 3,270 | -15 | -0.5% | 53,600 |
| 2022/04/26 | 3,320 | 3,360 | 3,260 | 3,285 | -40 | -1.2% | 44,600 |
| 2022/04/25 | 3,215 | 3,340 | 3,190 | 3,325 | +55 | +1.7% | 52,600 |
| 2022/04/22 | 3,270 | 3,335 | 3,240 | 3,270 | ±0 | ±0% | 38,900 |
| 2022/04/21 | 3,370 | 3,370 | 3,230 | 3,270 | -105 | -3.1% | 35,400 |
| 2022/04/20 | 3,395 | 3,410 | 3,330 | 3,375 | +30 | +0.9% | 51,800 |
| 2022/04/19 | 3,200 | 3,370 | 3,200 | 3,345 | +210 | +6.7% | 79,400 |
| 2022/04/18 | 3,060 | 3,160 | 3,055 | 3,135 | +35 | +1.1% | 30,000 |
| 2022/04/15 | 3,160 | 3,160 | 3,085 | 3,100 | -60 | -1.9% | 20,100 |
| 2022/04/14 | 3,090 | 3,165 | 3,090 | 3,160 | +60 | +1.9% | 25,700 |
| 2022/04/13 | 3,000 | 3,110 | 3,000 | 3,100 | +111 | +3.7% | 42,500 |
| 2022/04/12 | 3,110 | 3,150 | 2,972 | 2,989 | -121 | -3.9% | 39,000 |
| 2022/04/11 | 3,080 | 3,120 | 3,030 | 3,110 | +20 | +0.6% | 49,900 |
| 2022/04/08 | 3,010 | 3,130 | 2,987 | 3,090 | +10 | +0.3% | 61,200 |
| 2022/04/07 | 3,040 | 3,090 | 2,951 | 3,080 | -10 | -0.3% | 66,000 |
| 2022/04/06 | 3,050 | 3,115 | 3,035 | 3,090 | +20 | +0.7% | 46,900 |
| 2022/04/05 | 3,040 | 3,085 | 3,010 | 3,070 | +25 | +0.8% | 48,600 |
| 2022/04/04 | 2,910 | 3,045 | 2,906 | 3,045 | +101 | +3.4% | 52,900 |
| 2022/04/01 | 2,910 | 2,960 | 2,856 | 2,944 | -16 | -0.5% | 39,800 |
| 2022/03/31 | 2,842 | 2,968 | 2,842 | 2,960 | +80 | +2.8% | 69,500 |
| 2022/03/30 | 2,950 | 2,950 | 2,780 | 2,880 | -38 | -1.3% | 57,400 |
| 2022/03/29 | 2,900 | 2,928 | 2,864 | 2,918 | +33 | +1.1% | 46,000 |
| 2022/03/28 | 2,798 | 2,901 | 2,781 | 2,885 | +83 | +3% | 39,800 |
| 2022/03/25 | 2,873 | 2,873 | 2,767 | 2,802 | -78 | -2.7% | 39,600 |
| 2022/03/24 | 2,886 | 2,921 | 2,837 | 2,880 | +11 | +0.4% | 51,600 |
| 2022/03/23 | 2,830 | 2,875 | 2,772 | 2,869 | +69 | +2.5% | 55,400 |
| 2022/03/22 | 2,790 | 2,858 | 2,775 | 2,800 | +45 | +1.6% | 67,200 |
| 2022/03/18 | 2,670 | 2,836 | 2,648 | 2,755 | +111 | +4.2% | 710,500 |
| 2022/03/17 | 2,550 | 2,661 | 2,518 | 2,644 | +126 | +5% | 95,400 |
| 2022/03/16 | 2,500 | 2,555 | 2,483 | 2,518 | +44 | +1.8% | 75,300 |
| 2022/03/15 | 2,409 | 2,479 | 2,359 | 2,474 | +106 | +4.5% | 48,000 |
| 2022/03/14 | 2,489 | 2,505 | 2,356 | 2,368 | -79 | -3.2% | 52,800 |
| 2022/03/11 | 2,453 | 2,473 | 2,323 | 2,447 | -6 | -0.2% | 55,100 |
| 2022/03/10 | 2,390 | 2,474 | 2,390 | 2,453 | +92 | +3.9% | 37,700 |
| 2022/03/09 | 2,299 | 2,395 | 2,298 | 2,361 | +103 | +4.6% | 43,700 |
| 2022/03/08 | 2,397 | 2,412 | 2,220 | 2,258 | -172 | -7.1% | 35,300 |
| 2022/03/07 | 2,459 | 2,460 | 2,407 | 2,430 | -19 | -0.8% | 36,800 |
| 2022/03/04 | 2,503 | 2,503 | 2,429 | 2,449 | -54 | -2.2% | 28,700 |
801～
850
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
