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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 9,740 | 9,850 | 9,600 | 9,740 | ±0 | ±0% | 40,400 |
| 2024/02/16 | 9,600 | 9,750 | 9,600 | 9,740 | +20 | +0.2% | 66,900 |
| 2024/02/15 | 9,700 | 9,760 | 9,560 | 9,720 | +20 | +0.2% | 62,500 |
| 2024/02/14 | 9,440 | 9,720 | 9,350 | 9,700 | +130 | +1.4% | 60,600 |
| 2024/02/13 | 9,400 | 9,580 | 9,170 | 9,570 | +260 | +2.8% | 130,300 |
| 2024/02/09 | 9,340 | 9,380 | 9,240 | 9,310 | -30 | -0.3% | 49,500 |
| 2024/02/08 | 9,330 | 9,360 | 9,210 | 9,340 | ±0 | ±0% | 42,600 |
| 2024/02/07 | 9,190 | 9,360 | 9,160 | 9,340 | +50 | +0.5% | 42,100 |
| 2024/02/06 | 9,340 | 9,350 | 9,260 | 9,290 | -50 | -0.5% | 29,400 |
| 2024/02/05 | 9,280 | 9,370 | 9,210 | 9,340 | +40 | +0.4% | 39,700 |
| 2024/02/02 | 9,150 | 9,370 | 9,150 | 9,300 | +110 | +1.2% | 64,200 |
| 2024/02/01 | 9,160 | 9,260 | 9,030 | 9,190 | -30 | -0.3% | 78,500 |
| 2024/01/31 | 9,260 | 9,350 | 9,130 | 9,220 | -60 | -0.6% | 80,300 |
| 2024/01/30 | 9,330 | 9,350 | 9,160 | 9,280 | -150 | -1.6% | 713,700 |
| 2024/01/29 | 9,440 | 9,510 | 9,370 | 9,430 | +110 | +1.2% | 70,400 |
| 2024/01/26 | 9,600 | 9,630 | 9,320 | 9,320 | -260 | -2.7% | 62,900 |
| 2024/01/25 | 9,440 | 9,610 | 9,340 | 9,580 | +110 | +1.2% | 86,600 |
| 2024/01/24 | 9,670 | 9,730 | 9,410 | 9,470 | -50 | -0.5% | 65,800 |
| 2024/01/23 | 9,780 | 9,860 | 9,510 | 9,520 | -260 | -2.7% | 62,700 |
| 2024/01/22 | 9,900 | 9,910 | 9,750 | 9,780 | -60 | -0.6% | 51,900 |
| 2024/01/19 | 9,790 | 10,000 | 9,730 | 9,840 | +200 | +2.1% | 160,700 |
| 2024/01/18 | 9,470 | 9,650 | 9,470 | 9,640 | +150 | +1.6% | 44,000 |
| 2024/01/17 | 9,600 | 9,640 | 9,410 | 9,490 | -170 | -1.8% | 91,100 |
| 2024/01/16 | 9,730 | 9,780 | 9,610 | 9,660 | +30 | +0.3% | 54,400 |
| 2024/01/15 | 9,610 | 9,670 | 9,480 | 9,630 | -50 | -0.5% | 61,400 |
| 2024/01/12 | 9,590 | 9,730 | 9,550 | 9,680 | +140 | +1.5% | 152,100 |
| 2024/01/11 | 9,500 | 9,570 | 9,450 | 9,540 | +90 | +1% | 76,000 |
| 2024/01/10 | 9,320 | 9,520 | 9,310 | 9,450 | +90 | +1% | 76,400 |
| 2024/01/09 | 9,300 | 9,430 | 9,300 | 9,360 | +70 | +0.8% | 48,400 |
| 2024/01/05 | 9,540 | 9,560 | 9,270 | 9,290 | -270 | -2.8% | 72,400 |
| 2024/01/04 | 9,450 | 9,590 | 9,340 | 9,560 | +10 | +0.1% | 62,400 |
| 2023/12/29 | 9,400 | 9,560 | 9,250 | 9,550 | +210 | +2.2% | 82,200 |
| 2023/12/28 | 9,250 | 9,390 | 9,190 | 9,340 | +90 | +1% | 75,000 |
| 2023/12/27 | 9,120 | 9,260 | 9,050 | 9,250 | +160 | +1.8% | 66,800 |
| 2023/12/26 | 9,020 | 9,200 | 9,020 | 9,090 | +40 | +0.4% | 43,100 |
| 2023/12/25 | 9,130 | 9,220 | 9,040 | 9,050 | -80 | -0.9% | 25,300 |
| 2023/12/22 | 9,100 | 9,240 | 9,100 | 9,130 | -10 | -0.1% | 30,500 |
| 2023/12/21 | 9,190 | 9,200 | 9,070 | 9,140 | -120 | -1.3% | 29,900 |
| 2023/12/20 | 9,250 | 9,370 | 9,200 | 9,260 | -60 | -0.6% | 72,400 |
| 2023/12/19 | 9,120 | 9,320 | 9,020 | 9,320 | +350 | +3.9% | 121,200 |
| 2023/12/18 | 8,850 | 8,970 | 8,770 | 8,970 | +40 | +0.4% | 44,700 |
51～
100
件表示中 / 4314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 | 1,229,000円 | +11.4% | -12.0% | 2.08% | 13.24倍 | 1.80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 | 206,900円 | +4.5% | -2.3% | 3.04% | 16.05倍 | 4.29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 |
| 前田工繊 | 319,500円 | +8.6% | +15.1% | 1.25% | 15.47倍 | 2.27倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ＮＩＳＳＨＡ | 182,500円 | +12.5% | - | 2.74% | 18.78倍 | 0.80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 | 61,000円 | +9.7% | +26.6% | 2.09% | 16.76倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
