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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 8,700 | 8,940 | 8,700 | 8,900 | +140 | +1.6% | 47,700 |
| 2022/07/26 | 8,700 | 8,780 | 8,680 | 8,760 | +50 | +0.6% | 34,600 |
| 2022/07/25 | 8,520 | 8,770 | 8,500 | 8,710 | +130 | +1.5% | 45,300 |
| 2022/07/22 | 8,420 | 8,580 | 8,420 | 8,580 | +160 | +1.9% | 36,900 |
| 2022/07/21 | 8,290 | 8,460 | 8,290 | 8,420 | +120 | +1.4% | 33,800 |
| 2022/07/20 | 8,340 | 8,400 | 8,240 | 8,300 | +110 | +1.3% | 44,000 |
| 2022/07/19 | 8,080 | 8,240 | 8,060 | 8,190 | +220 | +2.8% | 43,400 |
| 2022/07/15 | 8,100 | 8,180 | 7,900 | 7,970 | -130 | -1.6% | 62,200 |
| 2022/07/14 | 8,010 | 8,140 | 8,010 | 8,100 | +50 | +0.6% | 51,400 |
| 2022/07/13 | 8,050 | 8,130 | 7,970 | 8,050 | -50 | -0.6% | 52,100 |
| 2022/07/12 | 8,230 | 8,230 | 8,070 | 8,100 | -170 | -2.1% | 37,400 |
| 2022/07/11 | 8,420 | 8,500 | 8,230 | 8,270 | -70 | -0.8% | 40,400 |
| 2022/07/08 | 8,370 | 8,590 | 8,240 | 8,340 | +50 | +0.6% | 71,300 |
| 2022/07/07 | 8,170 | 8,340 | 8,060 | 8,290 | +150 | +1.8% | 50,600 |
| 2022/07/06 | 8,130 | 8,270 | 8,120 | 8,140 | -100 | -1.2% | 28,000 |
| 2022/07/05 | 8,140 | 8,340 | 8,110 | 8,240 | +150 | +1.9% | 45,400 |
| 2022/07/04 | 8,160 | 8,310 | 7,990 | 8,090 | -100 | -1.2% | 55,900 |
| 2022/07/01 | 8,550 | 8,600 | 8,100 | 8,190 | -350 | -4.1% | 98,500 |
| 2022/06/30 | 8,790 | 8,830 | 8,520 | 8,540 | -220 | -2.5% | 41,000 |
| 2022/06/29 | 8,790 | 8,880 | 8,700 | 8,760 | -160 | -1.8% | 47,500 |
| 2022/06/28 | 8,890 | 8,980 | 8,780 | 8,920 | -10 | -0.1% | 40,200 |
| 2022/06/27 | 8,750 | 8,960 | 8,700 | 8,930 | +270 | +3.1% | 54,400 |
| 2022/06/24 | 8,370 | 8,720 | 8,360 | 8,660 | +220 | +2.6% | 62,100 |
| 2022/06/23 | 8,720 | 8,800 | 8,410 | 8,440 | -310 | -3.5% | 79,700 |
| 2022/06/22 | 9,080 | 9,090 | 8,750 | 8,750 | -180 | -2% | 39,500 |
| 2022/06/21 | 8,600 | 9,000 | 8,560 | 8,930 | +400 | +4.7% | 46,300 |
| 2022/06/20 | 8,980 | 9,020 | 8,410 | 8,530 | -300 | -3.4% | 61,300 |
| 2022/06/17 | 8,940 | 8,990 | 8,570 | 8,830 | -270 | -3% | 107,100 |
| 2022/06/16 | 9,270 | 9,460 | 9,100 | 9,100 | -60 | -0.7% | 74,900 |
| 2022/06/15 | 9,470 | 9,470 | 9,090 | 9,160 | -220 | -2.3% | 48,600 |
| 2022/06/14 | 8,980 | 9,410 | 8,980 | 9,380 | +200 | +2.2% | 87,700 |
| 2022/06/13 | 9,000 | 9,230 | 8,980 | 9,180 | +40 | +0.4% | 87,800 |
| 2022/06/10 | 9,400 | 9,400 | 9,100 | 9,140 | -300 | -3.2% | 62,600 |
| 2022/06/09 | 9,250 | 9,520 | 9,250 | 9,440 | +130 | +1.4% | 57,200 |
| 2022/06/08 | 9,020 | 9,410 | 8,990 | 9,310 | +330 | +3.7% | 97,200 |
| 2022/06/07 | 9,050 | 9,050 | 8,970 | 8,980 | -70 | -0.8% | 46,000 |
| 2022/06/06 | 9,010 | 9,100 | 8,980 | 9,050 | -60 | -0.7% | 32,300 |
| 2022/06/03 | 9,260 | 9,320 | 9,060 | 9,110 | -60 | -0.7% | 55,300 |
| 2022/06/02 | 9,020 | 9,230 | 8,940 | 9,170 | +180 | +2% | 76,400 |
| 2022/06/01 | 8,870 | 9,070 | 8,730 | 8,990 | +230 | +2.6% | 80,100 |
| 2022/05/31 | 8,640 | 8,790 | 8,540 | 8,760 | +110 | +1.3% | 48,300 |
| 2022/05/30 | 8,540 | 8,720 | 8,440 | 8,650 | +250 | +3% | 83,700 |
| 2022/05/27 | 8,480 | 8,520 | 8,300 | 8,400 | +50 | +0.6% | 45,200 |
| 2022/05/26 | 8,380 | 8,610 | 8,300 | 8,350 | +70 | +0.8% | 108,800 |
| 2022/05/25 | 8,070 | 8,330 | 8,000 | 8,280 | +230 | +2.9% | 71,700 |
| 2022/05/24 | 8,110 | 8,220 | 8,030 | 8,050 | -150 | -1.8% | 48,200 |
| 2022/05/23 | 8,300 | 8,340 | 8,130 | 8,200 | -30 | -0.4% | 51,700 |
| 2022/05/20 | 8,060 | 8,280 | 7,970 | 8,230 | +260 | +3.3% | 78,100 |
| 2022/05/19 | 7,680 | 8,040 | 7,680 | 7,970 | +30 | +0.4% | 89,800 |
| 2022/05/18 | 7,980 | 8,080 | 7,900 | 7,940 | +20 | +0.3% | 86,300 |
701～
750
件表示中 / 4572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 | 260,200円 | +17.8% | +12.3% | 3.69% | 7.61倍 | 1.03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 |
| ＳＨＯＥＩ | 160,700円 | -5.2% | -16.6% | 3.67% | 13.58倍 | 2.95倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| トランザクショ | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80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 | 44,900円 | +3.8% | +0.2% | 2.97% | 11.79倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
