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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,300 | 2,322 | 2,291 | 2,296 | +10 | +0.4% | 27,900 |
| 2024/10/04 | 2,266 | 2,297 | 2,256 | 2,286 | +27 | +1.2% | 23,300 |
| 2024/10/03 | 2,263 | 2,294 | 2,254 | 2,259 | +8 | +0.4% | 20,100 |
| 2024/10/02 | 2,259 | 2,278 | 2,245 | 2,251 | -15 | -0.7% | 28,400 |
| 2024/10/01 | 2,261 | 2,287 | 2,253 | 2,266 | +12 | +0.5% | 19,500 |
| 2024/09/30 | 2,253 | 2,280 | 2,229 | 2,254 | -49 | -2.1% | 58,300 |
| 2024/09/27 | 2,277 | 2,320 | 2,270 | 2,303 | +35 | +1.5% | 51,400 |
| 2024/09/26 | 2,233 | 2,270 | 2,227 | 2,268 | +85 | +3.9% | 70,800 |
| 2024/09/25 | 2,150 | 2,208 | 2,130 | 2,183 | +27 | +1.3% | 122,900 |
| 2024/09/24 | 2,169 | 2,170 | 2,122 | 2,156 | -13 | -0.6% | 154,300 |
| 2024/09/20 | 2,178 | 2,199 | 2,137 | 2,169 | +13 | +0.6% | 252,000 |
| 2024/09/19 | 2,180 | 2,190 | 2,152 | 2,156 | -26 | -1.2% | 96,100 |
| 2024/09/18 | 2,197 | 2,208 | 2,156 | 2,182 | -15 | -0.7% | 41,600 |
| 2024/09/17 | 2,182 | 2,210 | 2,167 | 2,197 | +16 | +0.7% | 40,800 |
| 2024/09/13 | 2,190 | 2,208 | 2,170 | 2,181 | -33 | -1.5% | 32,300 |
| 2024/09/12 | 2,225 | 2,232 | 2,184 | 2,214 | +39 | +1.8% | 22,400 |
| 2024/09/11 | 2,205 | 2,224 | 2,158 | 2,175 | -26 | -1.2% | 39,900 |
| 2024/09/10 | 2,217 | 2,232 | 2,201 | 2,201 | -26 | -1.2% | 29,400 |
| 2024/09/09 | 2,225 | 2,249 | 2,206 | 2,227 | -47 | -2.1% | 30,400 |
| 2024/09/06 | 2,315 | 2,315 | 2,261 | 2,274 | -8 | -0.4% | 25,100 |
| 2024/09/05 | 2,231 | 2,305 | 2,230 | 2,282 | +41 | +1.8% | 30,900 |
| 2024/09/04 | 2,231 | 2,265 | 2,230 | 2,241 | -48 | -2.1% | 34,000 |
| 2024/09/03 | 2,280 | 2,318 | 2,280 | 2,289 | +12 | +0.5% | 27,300 |
| 2024/09/02 | 2,326 | 2,326 | 2,274 | 2,277 | -36 | -1.6% | 17,800 |
| 2024/08/30 | 2,297 | 2,358 | 2,297 | 2,313 | +38 | +1.7% | 46,900 |
| 2024/08/29 | 2,258 | 2,280 | 2,250 | 2,275 | +17 | +0.8% | 17,800 |
| 2024/08/28 | 2,253 | 2,264 | 2,235 | 2,258 | +13 | +0.6% | 21,400 |
| 2024/08/27 | 2,233 | 2,275 | 2,205 | 2,245 | +29 | +1.3% | 76,300 |
| 2024/08/26 | 2,145 | 2,225 | 2,129 | 2,216 | +67 | +3.1% | 161,400 |
| 2024/08/23 | 2,177 | 2,192 | 2,149 | 2,149 | -47 | -2.1% | 74,900 |
| 2024/08/22 | 2,182 | 2,204 | 2,177 | 2,196 | +19 | +0.9% | 27,800 |
| 2024/08/21 | 2,202 | 2,215 | 2,170 | 2,177 | -54 | -2.4% | 30,600 |
| 2024/08/20 | 2,204 | 2,252 | 2,204 | 2,231 | +32 | +1.5% | 41,700 |
| 2024/08/19 | 2,198 | 2,245 | 2,198 | 2,199 | -44 | -2% | 20,600 |
| 2024/08/16 | 2,232 | 2,249 | 2,213 | 2,243 | +53 | +2.4% | 26,000 |
| 2024/08/15 | 2,182 | 2,193 | 2,163 | 2,190 | +8 | +0.4% | 20,800 |
| 2024/08/14 | 2,140 | 2,185 | 2,133 | 2,182 | +49 | +2.3% | 25,300 |
| 2024/08/13 | 2,090 | 2,135 | 2,090 | 2,133 | +50 | +2.4% | 30,400 |
| 2024/08/09 | 2,110 | 2,127 | 2,039 | 2,083 | +55 | +2.7% | 51,000 |
| 2024/08/08 | 2,050 | 2,078 | 2,003 | 2,028 | -33 | -1.6% | 32,100 |
| 2024/08/07 | 2,061 | 2,138 | 2,028 | 2,061 | -10 | -0.5% | 41,200 |
| 2024/08/06 | 2,027 | 2,128 | 2,012 | 2,071 | +161 | +8.4% | 60,400 |
| 2024/08/05 | 2,020 | 2,044 | 1,872 | 1,910 | -180 | -8.6% | 155,300 |
| 2024/08/02 | 2,223 | 2,223 | 2,082 | 2,090 | -161 | -7.2% | 120,600 |
| 2024/08/01 | 2,304 | 2,311 | 2,251 | 2,251 | -89 | -3.8% | 44,200 |
| 2024/07/31 | 2,296 | 2,343 | 2,257 | 2,340 | +59 | +2.6% | 62,000 |
| 2024/07/30 | 2,273 | 2,291 | 2,254 | 2,281 | -9 | -0.4% | 204,700 |
| 2024/07/29 | 2,276 | 2,299 | 2,252 | 2,290 | +44 | +2% | 69,600 |
| 2024/07/26 | 2,244 | 2,266 | 2,213 | 2,246 | +21 | +0.9% | 32,600 |
| 2024/07/25 | 2,239 | 2,243 | 2,201 | 2,225 | -23 | -1% | 47,100 |
201～
250
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
