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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 9,140 | 9,150 | 8,900 | 9,050 | -160 | -1.7% | 82,500 |
| 2022/03/14 | 8,930 | 9,290 | 8,930 | 9,210 | +410 | +4.7% | 137,200 |
| 2022/03/11 | 9,060 | 9,120 | 8,640 | 8,800 | -400 | -4.3% | 136,600 |
| 2022/03/10 | 9,500 | 9,540 | 9,050 | 9,200 | ±0 | ±0% | 156,600 |
| 2022/03/09 | 8,800 | 9,450 | 8,630 | 9,200 | +650 | +7.6% | 255,300 |
| 2022/03/08 | 8,200 | 8,760 | 8,200 | 8,550 | +150 | +1.8% | 175,100 |
| 2022/03/07 | 8,330 | 8,480 | 8,130 | 8,400 | -230 | -2.7% | 179,500 |
| 2022/03/04 | 9,140 | 9,200 | 8,500 | 8,630 | -390 | -4.3% | 248,100 |
| 2022/03/03 | 8,890 | 9,080 | 8,820 | 9,020 | +330 | +3.8% | 180,000 |
| 2022/03/02 | 8,850 | 8,900 | 8,540 | 8,690 | -110 | -1.3% | 134,500 |
| 2022/03/01 | 8,800 | 8,910 | 8,660 | 8,800 | +180 | +2.1% | 118,300 |
| 2022/02/28 | 8,700 | 8,740 | 8,280 | 8,620 | +70 | +0.8% | 207,200 |
| 2022/02/25 | 8,230 | 8,590 | 8,150 | 8,550 | +650 | +8.2% | 216,600 |
| 2022/02/24 | 7,980 | 8,200 | 7,800 | 7,900 | -100 | -1.3% | 211,600 |
| 2022/02/22 | 7,990 | 8,260 | 7,910 | 8,000 | -170 | -2.1% | 128,700 |
| 2022/02/21 | 8,000 | 8,330 | 7,870 | 8,170 | +40 | +0.5% | 126,500 |
| 2022/02/18 | 7,820 | 8,260 | 7,820 | 8,130 | +160 | +2% | 163,600 |
| 2022/02/17 | 8,160 | 8,230 | 7,920 | 7,970 | -200 | -2.4% | 138,300 |
| 2022/02/16 | 8,390 | 8,410 | 8,150 | 8,170 | +50 | +0.6% | 117,700 |
| 2022/02/15 | 8,300 | 8,340 | 8,100 | 8,120 | -270 | -3.2% | 176,900 |
| 2022/02/14 | 8,660 | 8,660 | 8,360 | 8,390 | -590 | -6.6% | 189,000 |
| 2022/02/10 | 9,400 | 9,500 | 8,910 | 8,980 | -50 | -0.6% | 231,600 |
| 2022/02/09 | 8,730 | 9,030 | 8,350 | 9,030 | -440 | -4.6% | 541,500 |
| 2022/02/08 | 9,620 | 9,660 | 9,390 | 9,470 | -200 | -2.1% | 153,800 |
| 2022/02/07 | 9,940 | 9,940 | 9,570 | 9,670 | -130 | -1.3% | 110,800 |
| 2022/02/04 | 9,580 | 9,800 | 9,480 | 9,800 | +70 | +0.7% | 91,200 |
| 2022/02/03 | 9,920 | 9,920 | 9,560 | 9,730 | -330 | -3.3% | 104,200 |
| 2022/02/02 | 10,040 | 10,110 | 9,860 | 10,060 | +170 | +1.7% | 94,600 |
| 2022/02/01 | 10,450 | 10,470 | 9,760 | 9,890 | -150 | -1.5% | 182,900 |
| 2022/01/31 | 9,510 | 10,120 | 9,420 | 10,040 | +580 | +6.1% | 142,700 |
| 2022/01/28 | 9,420 | 9,540 | 9,100 | 9,460 | +190 | +2% | 147,100 |
| 2022/01/27 | 9,980 | 10,120 | 9,180 | 9,270 | -630 | -6.4% | 236,400 |
| 2022/01/26 | 9,740 | 10,050 | 9,580 | 9,900 | +160 | +1.6% | 138,600 |
| 2022/01/25 | 10,130 | 10,220 | 9,640 | 9,740 | -390 | -3.8% | 201,000 |
| 2022/01/24 | 9,840 | 10,200 | 9,710 | 10,130 | +140 | +1.4% | 147,000 |
| 2022/01/21 | 9,980 | 10,080 | 9,650 | 9,990 | -370 | -3.6% | 229,800 |
| 2022/01/20 | 10,010 | 10,430 | 9,890 | 10,360 | +80 | +0.8% | 219,800 |
| 2022/01/19 | 10,390 | 10,570 | 10,170 | 10,280 | -480 | -4.5% | 157,600 |
| 2022/01/18 | 10,890 | 11,050 | 10,420 | 10,760 | -130 | -1.2% | 172,700 |
| 2022/01/17 | 11,430 | 11,450 | 10,850 | 10,890 | -400 | -3.5% | 126,900 |
| 2022/01/14 | 11,420 | 11,610 | 11,180 | 11,290 | -290 | -2.5% | 129,400 |
| 2022/01/13 | 11,350 | 11,780 | 11,280 | 11,580 | +230 | +2% | 118,000 |
| 2022/01/12 | 11,450 | 11,770 | 11,060 | 11,350 | +210 | +1.9% | 222,000 |
| 2022/01/11 | 11,990 | 12,050 | 11,040 | 11,140 | -970 | -8% | 263,900 |
| 2022/01/07 | 12,490 | 12,490 | 11,850 | 12,110 | -110 | -0.9% | 151,800 |
| 2022/01/06 | 12,400 | 12,770 | 12,210 | 12,220 | -660 | -5.1% | 139,400 |
| 2022/01/05 | 13,480 | 13,480 | 12,740 | 12,880 | -80 | -0.6% | 177,400 |
| 2022/01/04 | 12,490 | 13,200 | 12,280 | 12,960 | +890 | +7.4% | 255,000 |
| 2021/12/30 | 11,560 | 12,100 | 11,210 | 12,070 | +510 | +4.4% | 143,600 |
| 2021/12/29 | 11,580 | 11,650 | 11,200 | 11,560 | +170 | +1.5% | 86,300 |
801～
850
件表示中 / 4582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 | 253,500円 | +17.8% | +12.3% | 3.79% | 7.42倍 | 1.01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 |
| 三井松島 | 498,500円 | +8.1% | -4.1% | 4.61% | 9.60倍 | 0.85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 |
| ＮＩＳＳＨＡ | 127,500円 | -2.5% | -8.3% | 3.92% | 15.09倍 | 0.53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 |
| 広済堂ＨＤ | 43,700円 | +3.8% | +0.2% | 3.05% | 11.48倍 | 1.31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 |
| ブシロード | 75,600円 | +15.7% | +118.7% | 0.60% | 20.55倍 | 2.29倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
市場注目の銘柄
チャート関連のコラム
