フルヤ金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 10,810 | 10,920 | 10,770 | 10,880 | -40 | -0.4% | 29,300 |
| 2024/05/01 | 10,960 | 11,040 | 10,800 | 10,920 | -150 | -1.4% | 87,000 |
| 2024/04/30 | 10,880 | 11,200 | 10,650 | 11,070 | +340 | +3.2% | 68,300 |
| 2024/04/26 | 11,010 | 11,120 | 10,730 | 10,730 | -440 | -3.9% | 244,100 |
| 2024/04/25 | 11,470 | 11,490 | 11,170 | 11,170 | -230 | -2% | 31,400 |
| 2024/04/24 | 11,160 | 11,470 | 11,160 | 11,400 | +300 | +2.7% | 48,500 |
| 2024/04/23 | 11,400 | 11,460 | 10,970 | 11,100 | -140 | -1.2% | 45,900 |
| 2024/04/22 | 11,310 | 11,440 | 11,100 | 11,240 | -190 | -1.7% | 66,900 |
| 2024/04/19 | 11,750 | 11,810 | 11,190 | 11,430 | -350 | -3% | 59,000 |
| 2024/04/18 | 11,580 | 11,920 | 11,580 | 11,780 | +140 | +1.2% | 31,900 |
| 2024/04/17 | 11,750 | 11,790 | 11,500 | 11,640 | -20 | -0.2% | 44,100 |
| 2024/04/16 | 11,900 | 11,990 | 11,620 | 11,660 | -410 | -3.4% | 43,700 |
| 2024/04/15 | 11,830 | 12,120 | 11,810 | 12,070 | +90 | +0.8% | 53,500 |
| 2024/04/12 | 12,200 | 12,300 | 11,860 | 11,980 | -330 | -2.7% | 76,100 |
| 2024/04/11 | 12,200 | 12,410 | 12,080 | 12,310 | +70 | +0.6% | 56,600 |
| 2024/04/10 | 12,230 | 12,410 | 12,200 | 12,240 | +150 | +1.2% | 73,100 |
| 2024/04/09 | 11,850 | 12,110 | 11,850 | 12,090 | +240 | +2% | 70,300 |
| 2024/04/08 | 11,780 | 11,960 | 11,630 | 11,850 | +110 | +0.9% | 68,800 |
| 2024/04/05 | 11,600 | 11,850 | 11,600 | 11,740 | -110 | -0.9% | 58,500 |
| 2024/04/04 | 12,000 | 12,080 | 11,740 | 11,850 | -20 | -0.2% | 69,800 |
| 2024/04/03 | 12,050 | 12,170 | 11,660 | 11,870 | -60 | -0.5% | 136,100 |
| 2024/04/02 | 11,370 | 11,960 | 11,310 | 11,930 | +640 | +5.7% | 106,100 |
| 2024/04/01 | 11,490 | 11,580 | 11,250 | 11,290 | -50 | -0.4% | 66,300 |
| 2024/03/29 | 11,260 | 11,360 | 11,140 | 11,340 | +140 | +1.3% | 50,400 |
| 2024/03/28 | 11,020 | 11,340 | 11,000 | 11,200 | +190 | +1.7% | 58,800 |
| 2024/03/27 | 11,100 | 11,100 | 10,940 | 11,010 | -50 | -0.5% | 52,800 |
| 2024/03/26 | 10,990 | 11,170 | 10,880 | 11,060 | +130 | +1.2% | 40,400 |
| 2024/03/25 | 10,860 | 11,130 | 10,860 | 10,930 | +20 | +0.2% | 63,300 |
| 2024/03/22 | 10,800 | 11,090 | 10,760 | 10,910 | +150 | +1.4% | 75,300 |
| 2024/03/21 | 10,790 | 10,880 | 10,660 | 10,760 | +120 | +1.1% | 44,000 |
| 2024/03/19 | 10,480 | 10,700 | 10,340 | 10,640 | +210 | +2% | 45,800 |
| 2024/03/18 | 10,490 | 10,550 | 10,380 | 10,430 | +180 | +1.8% | 50,700 |
| 2024/03/15 | 10,300 | 10,390 | 10,230 | 10,250 | -80 | -0.8% | 69,300 |
| 2024/03/14 | 10,350 | 10,350 | 10,120 | 10,330 | +90 | +0.9% | 41,600 |
| 2024/03/13 | 10,430 | 10,490 | 10,070 | 10,240 | -130 | -1.3% | 59,800 |
| 2024/03/12 | 10,330 | 10,410 | 10,180 | 10,370 | +40 | +0.4% | 41,100 |
| 2024/03/11 | 10,350 | 10,490 | 10,210 | 10,330 | -250 | -2.4% | 54,100 |
| 2024/03/08 | 10,080 | 10,740 | 10,040 | 10,580 | +480 | +4.8% | 88,600 |
| 2024/03/07 | 10,240 | 10,380 | 10,080 | 10,100 | -70 | -0.7% | 57,800 |
| 2024/03/06 | 10,170 | 10,220 | 10,070 | 10,170 | ±0 | ±0% | 35,300 |
| 2024/03/05 | 10,100 | 10,230 | 9,980 | 10,170 | +70 | +0.7% | 36,600 |
| 2024/03/04 | 10,280 | 10,340 | 10,100 | 10,100 | -60 | -0.6% | 50,900 |
| 2024/03/01 | 10,270 | 10,380 | 10,130 | 10,160 | -40 | -0.4% | 35,500 |
| 2024/02/29 | 10,200 | 10,300 | 10,050 | 10,200 | -100 | -1% | 44,100 |
| 2024/02/28 | 10,490 | 10,530 | 10,300 | 10,300 | -90 | -0.9% | 39,100 |
| 2024/02/27 | 10,350 | 10,620 | 10,220 | 10,390 | +180 | +1.8% | 58,200 |
| 2024/02/26 | 10,500 | 10,500 | 10,210 | 10,210 | -290 | -2.8% | 84,000 |
| 2024/02/22 | 9,870 | 10,500 | 9,840 | 10,500 | +660 | +6.7% | 194,600 |
| 2024/02/21 | 9,930 | 9,930 | 9,740 | 9,840 | ±0 | ±0% | 68,400 |
| 2024/02/20 | 9,790 | 9,930 | 9,700 | 9,840 | +100 | +1% | 77,700 |
1～
50
件表示中 / 4305件
類似銘柄と比較する
現在ご覧いただいている「フルヤ金属」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 |
|---|---|---|---|---|---|---|---|---|
| フルヤ金属 | 1,088,000円 | +11.4% | -12.0% | 2.35% | 11.72倍 | 1.59倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| 広済堂ＨＤ | 71,600円 | +8.7% | +45.3% | 1.72% | 19.83倍 | 2.63倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| イトーキ | 186,200円 | +3.4% | +16.9% | 2.79% | 13.06倍 | 1.66倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ＮＩＳＳＨＡ | 168,000円 | +11.2% | - | 2.98% | 21.89倍 | 0.73倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| ＭＴＧ | 152,400円 | +11.4% | -18.4% | 0.66% | 30.05倍 | 1.43倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
市場注目の銘柄
チャート関連のコラム
