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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,329 | 2,334 | 2,297 | 2,320 | -18 | -0.8% | 45,300 |
| 2025/01/16 | 2,309 | 2,348 | 2,309 | 2,338 | +10 | +0.4% | 35,100 |
| 2025/01/15 | 2,300 | 2,331 | 2,299 | 2,328 | +36 | +1.6% | 43,200 |
| 2025/01/14 | 2,321 | 2,338 | 2,277 | 2,292 | -29 | -1.2% | 75,800 |
| 2025/01/10 | 2,292 | 2,333 | 2,286 | 2,321 | +5 | +0.2% | 39,700 |
| 2025/01/09 | 2,374 | 2,385 | 2,306 | 2,316 | -53 | -2.2% | 57,100 |
| 2025/01/08 | 2,360 | 2,383 | 2,355 | 2,369 | -8 | -0.3% | 60,000 |
| 2025/01/07 | 2,383 | 2,400 | 2,359 | 2,377 | +44 | +1.9% | 95,900 |
| 2025/01/06 | 2,554 | 2,554 | 2,332 | 2,333 | -261 | -10.1% | 249,500 |
| 2024/12/30 | 2,512 | 2,594 | 2,504 | 2,594 | +132 | +5.4% | 193,300 |
| 2024/12/27 | 2,453 | 2,467 | 2,391 | 2,462 | -70 | -2.8% | 419,200 |
| 2024/12/26 | 2,547 | 2,572 | 2,502 | 2,532 | -38 | -1.5% | 431,500 |
| 2024/12/25 | 2,530 | 2,570 | 2,511 | 2,570 | +59 | +2.3% | 138,400 |
| 2024/12/24 | 2,470 | 2,523 | 2,450 | 2,511 | +21 | +0.8% | 192,200 |
| 2024/12/23 | 2,436 | 2,492 | 2,434 | 2,490 | +49 | +2% | 265,900 |
| 2024/12/20 | 2,370 | 2,441 | 2,359 | 2,441 | +83 | +3.5% | 247,400 |
| 2024/12/19 | 2,254 | 2,372 | 2,247 | 2,358 | +77 | +3.4% | 257,600 |
| 2024/12/18 | 2,261 | 2,287 | 2,258 | 2,281 | +9 | +0.4% | 64,700 |
| 2024/12/17 | 2,263 | 2,282 | 2,246 | 2,272 | +26 | +1.2% | 115,300 |
| 2024/12/16 | 2,251 | 2,259 | 2,230 | 2,246 | -10 | -0.4% | 285,400 |
| 2024/12/13 | 2,240 | 2,267 | 2,240 | 2,256 | ±0 | ±0% | 157,200 |
| 2024/12/12 | 2,234 | 2,268 | 2,227 | 2,256 | +22 | +1% | 158,000 |
| 2024/12/11 | 2,260 | 2,271 | 2,234 | 2,234 | -33 | -1.5% | 144,700 |
| 2024/12/10 | 2,282 | 2,291 | 2,267 | 2,267 | -10 | -0.4% | 129,600 |
| 2024/12/09 | 2,286 | 2,294 | 2,271 | 2,277 | +13 | +0.6% | 146,500 |
| 2024/12/06 | 2,265 | 2,280 | 2,252 | 2,264 | -1 | ±0% | 74,500 |
| 2024/12/05 | 2,266 | 2,283 | 2,262 | 2,265 | +1 | ±0% | 90,800 |
| 2024/12/04 | 2,275 | 2,289 | 2,261 | 2,264 | -7 | -0.3% | 61,200 |
| 2024/12/03 | 2,293 | 2,307 | 2,271 | 2,271 | -27 | -1.2% | 81,200 |
| 2024/12/02 | 2,295 | 2,317 | 2,295 | 2,298 | +5 | +0.2% | 82,400 |
| 2024/11/29 | 2,289 | 2,314 | 2,282 | 2,293 | +12 | +0.5% | 94,300 |
| 2024/11/28 | 2,270 | 2,307 | 2,266 | 2,281 | +1 | ±0% | 73,800 |
| 2024/11/27 | 2,300 | 2,311 | 2,262 | 2,280 | -8 | -0.3% | 77,200 |
| 2024/11/26 | 2,269 | 2,300 | 2,266 | 2,288 | +17 | +0.7% | 53,900 |
| 2024/11/25 | 2,335 | 2,335 | 2,269 | 2,271 | +5 | +0.2% | 122,700 |
| 2024/11/22 | 2,254 | 2,273 | 2,230 | 2,266 | ±0 | ±0% | 104,500 |
| 2024/11/21 | 2,247 | 2,267 | 2,240 | 2,266 | +25 | +1.1% | 33,600 |
| 2024/11/20 | 2,247 | 2,255 | 2,230 | 2,241 | -6 | -0.3% | 27,400 |
| 2024/11/19 | 2,246 | 2,267 | 2,243 | 2,247 | +6 | +0.3% | 38,100 |
| 2024/11/18 | 2,240 | 2,256 | 2,234 | 2,241 | ±0 | ±0% | 38,900 |
| 2024/11/15 | 2,241 | 2,246 | 2,219 | 2,241 | +4 | +0.2% | 34,400 |
| 2024/11/14 | 2,248 | 2,258 | 2,229 | 2,237 | -5 | -0.2% | 34,700 |
| 2024/11/13 | 2,215 | 2,258 | 2,215 | 2,242 | +24 | +1.1% | 42,400 |
| 2024/11/12 | 2,245 | 2,264 | 2,216 | 2,218 | -28 | -1.2% | 44,300 |
| 2024/11/11 | 2,244 | 2,250 | 2,221 | 2,246 | +2 | +0.1% | 31,200 |
| 2024/11/08 | 2,299 | 2,299 | 2,244 | 2,244 | -20 | -0.9% | 37,000 |
| 2024/11/07 | 2,214 | 2,270 | 2,214 | 2,264 | +62 | +2.8% | 75,700 |
| 2024/11/06 | 2,191 | 2,235 | 2,190 | 2,202 | +3 | +0.1% | 36,400 |
| 2024/11/05 | 2,234 | 2,249 | 2,193 | 2,199 | +15 | +0.7% | 41,900 |
| 2024/11/01 | 2,209 | 2,223 | 2,183 | 2,184 | -25 | -1.1% | 29,700 |
101～
150
件表示中 / 907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 | 226,900円 | +5.1% | +9.5% | 4.45% | 16.53倍 | 0.75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 |
| バイタルＫＳＫ | 121,400円 | +3.3% | -13.9% | 5.60% | 8.14倍 | 0.55倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ＲＹＯＤＥＮ | 277,500円 | +2.8% | -6.8% | 4.90% | 12.44倍 | 0.67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 |
| 高 速 | 271,200円 | +7.0% | +6.4% | 4.28% | 14.48倍 | 1.33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 |
| シークス | 112,800円 | -0.8% | -9.5% | 4.26% | 10.22倍 | 0.53倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
