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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 9,120 | 9,180 | 8,980 | 9,030 | -90 | -1% | 53,200 |
| 2022/11/17 | 9,290 | 9,370 | 9,110 | 9,120 | -250 | -2.7% | 63,500 |
| 2022/11/16 | 9,510 | 9,550 | 9,330 | 9,370 | -130 | -1.4% | 54,200 |
| 2022/11/15 | 9,210 | 9,530 | 9,190 | 9,500 | +280 | +3% | 75,300 |
| 2022/11/14 | 9,120 | 9,320 | 9,050 | 9,220 | +20 | +0.2% | 76,000 |
| 2022/11/11 | 9,420 | 9,460 | 9,200 | 9,200 | -130 | -1.4% | 96,200 |
| 2022/11/10 | 9,070 | 9,450 | 9,060 | 9,330 | +190 | +2.1% | 131,900 |
| 2022/11/09 | 8,940 | 9,180 | 8,830 | 9,140 | +210 | +2.4% | 141,900 |
| 2022/11/08 | 8,350 | 9,090 | 8,350 | 8,930 | +1,030 | +13% | 364,700 |
| 2022/11/07 | 7,920 | 7,920 | 7,670 | 7,900 | +40 | +0.5% | 100,100 |
| 2022/11/04 | 7,880 | 7,970 | 7,830 | 7,860 | -20 | -0.3% | 54,500 |
| 2022/11/02 | 7,930 | 7,990 | 7,770 | 7,880 | -40 | -0.5% | 58,500 |
| 2022/11/01 | 7,980 | 8,020 | 7,910 | 7,920 | -70 | -0.9% | 41,600 |
| 2022/10/31 | 8,010 | 8,020 | 7,880 | 7,990 | +100 | +1.3% | 61,200 |
| 2022/10/28 | 7,810 | 7,920 | 7,720 | 7,890 | +30 | +0.4% | 42,800 |
| 2022/10/27 | 7,940 | 8,030 | 7,850 | 7,860 | -60 | -0.8% | 36,200 |
| 2022/10/26 | 8,200 | 8,200 | 7,920 | 7,920 | -130 | -1.6% | 52,200 |
| 2022/10/25 | 7,830 | 8,130 | 7,780 | 8,050 | +320 | +4.1% | 87,400 |
| 2022/10/24 | 7,720 | 7,870 | 7,680 | 7,730 | +160 | +2.1% | 73,000 |
| 2022/10/21 | 7,580 | 7,650 | 7,510 | 7,570 | -20 | -0.3% | 47,300 |
| 2022/10/20 | 7,670 | 7,720 | 7,550 | 7,590 | -80 | -1% | 41,300 |
| 2022/10/19 | 7,790 | 7,790 | 7,670 | 7,670 | -50 | -0.6% | 23,400 |
| 2022/10/18 | 7,700 | 7,780 | 7,670 | 7,720 | +80 | +1% | 33,800 |
| 2022/10/17 | 7,540 | 7,640 | 7,500 | 7,640 | -20 | -0.3% | 37,500 |
| 2022/10/14 | 7,730 | 7,730 | 7,560 | 7,660 | +80 | +1.1% | 64,200 |
| 2022/10/13 | 7,640 | 7,690 | 7,540 | 7,580 | -70 | -0.9% | 39,700 |
| 2022/10/12 | 7,770 | 7,790 | 7,570 | 7,650 | -160 | -2% | 95,400 |
| 2022/10/11 | 7,950 | 7,980 | 7,800 | 7,810 | -210 | -2.6% | 53,700 |
| 2022/10/07 | 7,990 | 8,130 | 7,980 | 8,020 | -110 | -1.4% | 52,100 |
| 2022/10/06 | 8,020 | 8,190 | 7,990 | 8,130 | +110 | +1.4% | 56,400 |
| 2022/10/05 | 8,140 | 8,170 | 8,020 | 8,020 | +30 | +0.4% | 57,500 |
| 2022/10/04 | 8,030 | 8,120 | 7,970 | 7,990 | +110 | +1.4% | 79,300 |
| 2022/10/03 | 7,650 | 7,940 | 7,630 | 7,880 | +110 | +1.4% | 76,300 |
| 2022/09/30 | 7,780 | 7,820 | 7,660 | 7,770 | -160 | -2% | 109,700 |
| 2022/09/29 | 8,140 | 8,150 | 7,840 | 7,930 | -40 | -0.5% | 97,200 |
| 2022/09/28 | 8,180 | 8,210 | 7,870 | 7,970 | -260 | -3.2% | 132,500 |
| 2022/09/27 | 8,350 | 8,440 | 8,180 | 8,230 | -240 | -2.8% | 82,900 |
| 2022/09/26 | 8,530 | 8,600 | 8,400 | 8,470 | -240 | -2.8% | 80,400 |
| 2022/09/22 | 8,750 | 8,790 | 8,590 | 8,710 | -120 | -1.4% | 79,900 |
| 2022/09/21 | 8,800 | 8,990 | 8,760 | 8,830 | -100 | -1.1% | 59,300 |
| 2022/09/20 | 8,990 | 9,190 | 8,810 | 8,930 | +130 | +1.5% | 57,100 |
| 2022/09/16 | 8,920 | 8,920 | 8,770 | 8,800 | -270 | -3% | 78,100 |
| 2022/09/15 | 9,270 | 9,270 | 8,980 | 9,070 | -150 | -1.6% | 60,600 |
| 2022/09/14 | 9,000 | 9,300 | 8,980 | 9,220 | -40 | -0.4% | 51,900 |
| 2022/09/13 | 9,320 | 9,350 | 9,190 | 9,260 | -30 | -0.3% | 29,500 |
| 2022/09/12 | 9,330 | 9,440 | 9,290 | 9,290 | +110 | +1.2% | 41,400 |
| 2022/09/09 | 9,210 | 9,310 | 9,180 | 9,180 | -30 | -0.3% | 43,400 |
| 2022/09/08 | 9,150 | 9,250 | 9,140 | 9,210 | +100 | +1.1% | 33,500 |
| 2022/09/07 | 9,240 | 9,250 | 9,070 | 9,110 | -210 | -2.3% | 49,900 |
| 2022/09/06 | 9,270 | 9,380 | 9,230 | 9,320 | +50 | +0.5% | 25,700 |
601～
650
件表示中 / 4549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 | 255,700円 | +17.8% | +12.3% | 3.75% | 7.48倍 | 1.02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 |
| トランザクショ | 248,000円 | +11.4% | +5.9% | 2.22% | 18.27倍 | 3.76倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| 広済堂ＨＤ | 49,300円 | +12.0% | +45.9% | 2.58% | 13.28倍 | 1.46倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| ＮＩＳＳＨＡ | 123,400円 | -2.5% | -8.3% | 4.05% | 14.60倍 | 0.51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 |
| 三井松島 | 407,500円 | -22.6% | -71.9% | 3.19% | 5.79倍 | 0.74倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
