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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 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 |
| 2022/05/17 | 8,090 | 8,090 | 7,850 | 7,920 | -90 | -1.1% | 71,800 |
| 2022/05/16 | 8,140 | 8,180 | 7,990 | 8,010 | -30 | -0.4% | 95,800 |
| 2022/05/13 | 7,990 | 8,160 | 7,800 | 8,040 | +310 | +4% | 177,000 |
| 2022/05/12 | 8,240 | 8,350 | 7,570 | 7,730 | -1,340 | -14.8% | 509,200 |
| 2022/05/11 | 8,850 | 9,150 | 8,810 | 9,070 | +190 | +2.1% | 115,900 |
| 2022/05/10 | 8,910 | 9,000 | 8,710 | 8,880 | -180 | -2% | 112,000 |
751～
800
件表示中 / 4616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 | 225,400円 | -4.2% | -25.4% | 2.66% | 11.54倍 | 0.86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 | 45,800円 | +3.8% | +0.2% | 2.91% | 12.03倍 | 1.38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 | 126,800円 | -2.5% | -26.0% | 3.94% | 24.02倍 | 0.55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 |
| グローブライ | 233,200円 | +4.9% | +4.7% | 3.86% | 11.17倍 | 0.88倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| 小松ウオル | 259,800円 | +4.2% | +10.0% | 5.00% | 15.58倍 | 1.21倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
市場注目の銘柄
チャート関連のコラム
