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 |
|---|---|---|---|---|---|---|---|
| 2020/07/02 | 6,790 | 6,790 | 6,290 | 6,310 | -430 | -6.4% | 15,600 |
| 2020/07/01 | 6,500 | 6,910 | 6,250 | 6,740 | +500 | +8% | 19,500 |
| 2020/06/30 | 5,860 | 6,360 | 5,840 | 6,240 | +500 | +8.7% | 15,100 |
| 2020/06/29 | 5,890 | 5,890 | 5,730 | 5,740 | +110 | +2% | 6,400 |
| 2020/06/26 | 5,620 | 5,630 | 5,560 | 5,630 | +80 | +1.4% | 700 |
| 2020/06/25 | 5,380 | 5,630 | 5,380 | 5,550 | +130 | +2.4% | 5,800 |
| 2020/06/24 | 5,420 | 5,490 | 5,350 | 5,420 | -20 | -0.4% | 1,300 |
| 2020/06/23 | 5,510 | 5,530 | 5,410 | 5,440 | -30 | -0.5% | 2,400 |
| 2020/06/22 | 5,400 | 5,470 | 5,390 | 5,470 | +30 | +0.6% | 600 |
| 2020/06/19 | 5,380 | 5,460 | 5,340 | 5,440 | +50 | +0.9% | 1,900 |
| 2020/06/18 | 5,330 | 5,400 | 5,330 | 5,390 | +50 | +0.9% | 800 |
| 2020/06/17 | 5,380 | 5,380 | 5,330 | 5,340 | ±0 | ±0% | 700 |
| 2020/06/16 | 5,400 | 5,400 | 5,240 | 5,340 | -60 | -1.1% | 5,100 |
| 2020/06/15 | 5,360 | 5,460 | 5,360 | 5,400 | -60 | -1.1% | 2,500 |
| 2020/06/12 | 5,190 | 5,540 | 5,190 | 5,460 | -110 | -2% | 4,100 |
| 2020/06/11 | 5,520 | 5,580 | 5,500 | 5,570 | -30 | -0.5% | 1,900 |
| 2020/06/10 | 5,530 | 5,630 | 5,480 | 5,600 | +70 | +1.3% | 4,500 |
| 2020/06/09 | 5,450 | 5,600 | 5,440 | 5,530 | +10 | +0.2% | 1,900 |
| 2020/06/08 | 5,530 | 5,540 | 5,500 | 5,520 | ±0 | ±0% | 2,500 |
| 2020/06/05 | 5,500 | 5,540 | 5,440 | 5,520 | -20 | -0.4% | 1,800 |
| 2020/06/04 | 5,550 | 5,620 | 5,510 | 5,540 | +10 | +0.2% | 2,300 |
| 2020/06/03 | 5,700 | 5,700 | 5,520 | 5,530 | -170 | -3% | 5,100 |
| 2020/06/02 | 5,700 | 5,750 | 5,540 | 5,700 | ±0 | ±0% | 8,500 |
| 2020/06/01 | 5,660 | 5,700 | 5,660 | 5,700 | +140 | +2.5% | 1,100 |
| 2020/05/29 | 5,490 | 5,570 | 5,490 | 5,560 | -30 | -0.5% | 2,500 |
| 2020/05/28 | 5,540 | 5,610 | 5,440 | 5,590 | +50 | +0.9% | 5,400 |
| 2020/05/27 | 5,500 | 5,590 | 5,500 | 5,540 | -60 | -1.1% | 1,200 |
| 2020/05/26 | 5,550 | 5,600 | 5,520 | 5,600 | +50 | +0.9% | 2,500 |
| 2020/05/25 | 5,610 | 5,680 | 5,550 | 5,550 | -70 | -1.2% | 1,700 |
| 2020/05/22 | 5,660 | 5,660 | 5,620 | 5,620 | +30 | +0.5% | 200 |
| 2020/05/21 | 5,600 | 5,610 | 5,520 | 5,590 | +90 | +1.6% | 2,500 |
| 2020/05/20 | 5,420 | 5,600 | 5,410 | 5,500 | +130 | +2.4% | 5,300 |
| 2020/05/19 | 5,350 | 5,450 | 5,330 | 5,370 | +100 | +1.9% | 1,400 |
| 2020/05/18 | 5,410 | 5,410 | 5,270 | 5,270 | -140 | -2.6% | 2,900 |
| 2020/05/15 | 5,250 | 5,410 | 5,230 | 5,410 | +40 | +0.7% | 1,100 |
| 2020/05/14 | 5,400 | 5,400 | 5,310 | 5,370 | +50 | +0.9% | 1,200 |
| 2020/05/13 | 5,310 | 5,400 | 5,130 | 5,320 | -80 | -1.5% | 5,700 |
| 2020/05/12 | 5,620 | 5,620 | 5,400 | 5,400 | -80 | -1.5% | 4,600 |
| 2020/05/11 | 5,200 | 5,680 | 5,180 | 5,480 | +390 | +7.7% | 12,800 |
| 2020/05/08 | 5,050 | 5,110 | 5,050 | 5,090 | +40 | +0.8% | 800 |
| 2020/05/07 | 4,910 | 5,090 | 4,910 | 5,050 | +140 | +2.9% | 2,000 |
| 2020/05/01 | 5,050 | 5,050 | 4,910 | 4,910 | -35 | -0.7% | 5,300 |
| 2020/04/30 | 4,945 | 4,980 | 4,915 | 4,945 | ±0 | ±0% | 3,900 |
| 2020/04/28 | 5,030 | 5,030 | 4,945 | 4,945 | +20 | +0.4% | 4,100 |
| 2020/04/27 | 4,890 | 4,950 | 4,865 | 4,925 | +125 | +2.6% | 4,400 |
| 2020/04/24 | 4,770 | 4,800 | 4,680 | 4,800 | +30 | +0.6% | 2,100 |
| 2020/04/23 | 4,730 | 4,790 | 4,670 | 4,770 | +85 | +1.8% | 3,500 |
| 2020/04/22 | 4,710 | 4,720 | 4,620 | 4,685 | +70 | +1.5% | 3,600 |
| 2020/04/21 | 4,720 | 4,720 | 4,510 | 4,615 | -105 | -2.2% | 2,800 |
| 2020/04/20 | 4,680 | 4,740 | 4,615 | 4,720 | +40 | +0.9% | 2,000 |
1251～
1300
件表示中 / 4618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 | 227,500円 | -4.2% | -25.4% | 2.64% | 11.65倍 | 0.87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 |
| ＮＩＳＳＨＡ | 130,500円 | -2.5% | -26.0% | 3.83% | 24.72倍 | 0.57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 | 44,000円 | +3.8% | +0.2% | 3.03% | 11.56倍 | 1.32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 |
| 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 | 261,000円 | +4.2% | +10.0% | 4.98% | 15.65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
