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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,146 | 2,152 | 2,130 | 2,130 | -18 | -0.8% | 34,000 |
| 2024/06/05 | 2,154 | 2,170 | 2,143 | 2,148 | -37 | -1.7% | 48,400 |
| 2024/06/04 | 2,160 | 2,190 | 2,160 | 2,185 | +24 | +1.1% | 45,400 |
| 2024/06/03 | 2,210 | 2,227 | 2,161 | 2,161 | -22 | -1% | 103,000 |
| 2024/05/31 | 2,179 | 2,229 | 2,150 | 2,183 | +20 | +0.9% | 606,000 |
| 2024/05/30 | 2,136 | 2,166 | 2,126 | 2,163 | +15 | +0.7% | 52,300 |
| 2024/05/29 | 2,150 | 2,188 | 2,131 | 2,148 | -23 | -1.1% | 76,600 |
| 2024/05/28 | 2,120 | 2,171 | 2,120 | 2,171 | +32 | +1.5% | 66,200 |
| 2024/05/27 | 2,141 | 2,144 | 2,090 | 2,139 | -1 | ±0% | 49,000 |
| 2024/05/24 | 2,102 | 2,144 | 2,071 | 2,140 | +16 | +0.8% | 72,000 |
| 2024/05/23 | 2,121 | 2,138 | 2,102 | 2,124 | -8 | -0.4% | 74,600 |
| 2024/05/22 | 2,204 | 2,205 | 2,131 | 2,132 | -70 | -3.2% | 116,400 |
| 2024/05/21 | 2,225 | 2,234 | 2,202 | 2,202 | -16 | -0.7% | 61,800 |
| 2024/05/20 | 2,230 | 2,245 | 2,203 | 2,218 | -52 | -2.3% | 88,100 |
| 2024/05/17 | 2,260 | 2,271 | 2,226 | 2,270 | -11 | -0.5% | 50,500 |
| 2024/05/16 | 2,327 | 2,327 | 2,252 | 2,281 | -24 | -1% | 91,300 |
| 2024/05/15 | 2,413 | 2,414 | 2,300 | 2,305 | -142 | -5.8% | 118,400 |
| 2024/05/14 | 2,384 | 2,452 | 2,383 | 2,447 | +70 | +2.9% | 73,800 |
| 2024/05/13 | 2,300 | 2,380 | 2,300 | 2,377 | +103 | +4.5% | 63,600 |
| 2024/05/10 | 2,378 | 2,378 | 2,266 | 2,274 | -102 | -4.3% | 79,600 |
| 2024/05/09 | 2,450 | 2,469 | 2,361 | 2,376 | -79 | -3.2% | 48,100 |
| 2024/05/08 | 2,453 | 2,505 | 2,451 | 2,455 | -6 | -0.2% | 63,400 |
| 2024/05/07 | 2,450 | 2,489 | 2,448 | 2,461 | +19 | +0.8% | 49,300 |
| 2024/05/02 | 2,400 | 2,458 | 2,391 | 2,442 | +14 | +0.6% | 35,400 |
| 2024/05/01 | 2,424 | 2,455 | 2,403 | 2,428 | +4 | +0.2% | 34,600 |
| 2024/04/30 | 2,450 | 2,454 | 2,400 | 2,424 | +24 | +1% | 65,200 |
| 2024/04/26 | 2,345 | 2,400 | 2,312 | 2,400 | +10 | +0.4% | 82,100 |
| 2024/04/25 | 2,320 | 2,398 | 2,312 | 2,390 | +61 | +2.6% | 114,900 |
| 2024/04/24 | 2,300 | 2,350 | 2,270 | 2,329 | +170 | +7.9% | 138,800 |
| 2024/04/23 | 2,149 | 2,190 | 2,143 | 2,159 | +10 | +0.5% | 25,700 |
| 2024/04/22 | 2,126 | 2,150 | 2,115 | 2,149 | +73 | +3.5% | 60,800 |
| 2024/04/19 | 2,160 | 2,160 | 2,060 | 2,076 | -94 | -4.3% | 80,100 |
| 2024/04/18 | 2,114 | 2,180 | 2,114 | 2,170 | +56 | +2.6% | 42,100 |
| 2024/04/17 | 2,176 | 2,193 | 2,114 | 2,114 | -99 | -4.5% | 81,900 |
| 2024/04/16 | 2,205 | 2,250 | 2,188 | 2,213 | +181 | +8.9% | 226,700 |
| 2024/04/15 | 2,038 | 2,047 | 2,024 | 2,032 | -8 | -0.4% | 35,700 |
| 2024/04/12 | 2,056 | 2,071 | 2,036 | 2,040 | -3 | -0.1% | 44,300 |
| 2024/04/11 | 2,052 | 2,059 | 2,036 | 2,043 | -33 | -1.6% | 35,300 |
| 2024/04/10 | 2,085 | 2,109 | 2,076 | 2,076 | -11 | -0.5% | 50,300 |
| 2024/04/09 | 2,055 | 2,089 | 2,048 | 2,087 | +35 | +1.7% | 44,000 |
| 2024/04/08 | 2,115 | 2,115 | 2,034 | 2,052 | -45 | -2.1% | 60,500 |
| 2024/04/05 | 2,093 | 2,107 | 2,080 | 2,097 | -6 | -0.3% | 42,200 |
| 2024/04/04 | 2,121 | 2,126 | 2,093 | 2,103 | -10 | -0.5% | 41,600 |
| 2024/04/03 | 2,133 | 2,133 | 2,111 | 2,113 | -27 | -1.3% | 36,700 |
| 2024/04/02 | 2,190 | 2,196 | 2,140 | 2,140 | -19 | -0.9% | 41,900 |
| 2024/04/01 | 2,212 | 2,212 | 2,159 | 2,159 | -40 | -1.8% | 29,400 |
| 2024/03/29 | 2,215 | 2,225 | 2,184 | 2,199 | -4 | -0.2% | 36,500 |
| 2024/03/28 | 2,249 | 2,254 | 2,198 | 2,203 | -36 | -1.6% | 26,800 |
| 2024/03/27 | 2,207 | 2,261 | 2,205 | 2,239 | +48 | +2.2% | 53,500 |
| 2024/03/26 | 2,186 | 2,199 | 2,175 | 2,191 | -10 | -0.5% | 21,900 |
251～
300
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
