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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 2,204 | 2,230 | 2,186 | 2,209 | +27 | +1.2% | 49,000 |
| 2024/10/30 | 2,201 | 2,212 | 2,180 | 2,182 | -19 | -0.9% | 66,000 |
| 2024/10/29 | 2,185 | 2,206 | 2,170 | 2,201 | +13 | +0.6% | 31,600 |
| 2024/10/28 | 2,157 | 2,192 | 2,150 | 2,188 | +43 | +2% | 31,900 |
| 2024/10/25 | 2,164 | 2,179 | 2,143 | 2,145 | -22 | -1% | 34,600 |
| 2024/10/24 | 2,155 | 2,173 | 2,145 | 2,167 | +26 | +1.2% | 37,200 |
| 2024/10/23 | 2,156 | 2,171 | 2,141 | 2,141 | -11 | -0.5% | 63,100 |
| 2024/10/22 | 2,150 | 2,168 | 2,139 | 2,152 | -10 | -0.5% | 109,600 |
| 2024/10/21 | 2,180 | 2,180 | 2,147 | 2,162 | ±0 | ±0% | 152,700 |
| 2024/10/18 | 2,237 | 2,241 | 2,162 | 2,162 | -61 | -2.7% | 104,800 |
| 2024/10/17 | 2,223 | 2,242 | 2,213 | 2,223 | ±0 | ±0% | 92,500 |
| 2024/10/16 | 2,210 | 2,270 | 2,205 | 2,223 | +5 | +0.2% | 58,400 |
| 2024/10/15 | 2,220 | 2,234 | 2,212 | 2,218 | -2 | -0.1% | 48,200 |
| 2024/10/11 | 2,252 | 2,258 | 2,220 | 2,220 | -57 | -2.5% | 45,300 |
| 2024/10/10 | 2,287 | 2,287 | 2,250 | 2,277 | +10 | +0.4% | 15,000 |
| 2024/10/09 | 2,265 | 2,290 | 2,256 | 2,267 | +6 | +0.3% | 14,500 |
| 2024/10/08 | 2,290 | 2,309 | 2,259 | 2,261 | -35 | -1.5% | 21,100 |
151～
200
件表示中 / 940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 | 244,600円 | +5.1% | +9.5% | 4.13% | 17.82倍 | 0.81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 |
| ヤマタネ | 274,200円 | +7.6% | -3.0% | 2.28% | 17.02倍 | 1.03倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 高 速 | 294,700円 | +7.0% | +6.4% | 3.94% | 15.74倍 | 1.44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 | 211,500円 | +3.2% | +2.0% | 5.01% | 6.07倍 | 0.61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 |
| ＫＰＰＧＨＤ | 78,900円 | +0.7% | -2.2% | 4.56% | 6.47倍 | 0.60倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
