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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 8,780 | 8,960 | 8,760 | 8,930 | +170 | +1.9% | 80,900 |
2023/12/14 | 8,910 | 8,950 | 8,720 | 8,760 | -90 | -1% | 63,800 |
2023/12/13 | 8,590 | 8,850 | 8,550 | 8,850 | +170 | +2% | 78,200 |
2023/12/12 | 9,090 | 9,090 | 8,680 | 8,680 | -290 | -3.2% | 146,500 |
2023/12/11 | 8,990 | 9,000 | 8,870 | 8,970 | +70 | +0.8% | 69,100 |
2023/12/08 | 8,880 | 8,930 | 8,780 | 8,900 | -40 | -0.4% | 91,300 |
2023/12/07 | 9,270 | 9,280 | 8,920 | 8,940 | -340 | -3.7% | 141,800 |
2023/12/06 | 9,040 | 9,340 | 9,040 | 9,280 | +200 | +2.2% | 290,000 |
2023/12/05 | 9,250 | 9,390 | 9,070 | 9,080 | -200 | -2.2% | 149,600 |
2023/12/04 | 9,420 | 9,420 | 9,280 | 9,280 | -80 | -0.9% | 44,100 |
2023/12/01 | 9,550 | 9,550 | 9,350 | 9,360 | -180 | -1.9% | 47,400 |
2023/11/30 | 9,620 | 9,700 | 9,440 | 9,540 | +20 | +0.2% | 34,800 |
2023/11/29 | 9,760 | 9,790 | 9,520 | 9,520 | -180 | -1.9% | 37,000 |
2023/11/28 | 9,400 | 9,710 | 9,330 | 9,700 | +180 | +1.9% | 120,700 |
2023/11/27 | 9,850 | 9,940 | 9,500 | 9,520 | -480 | -4.8% | 117,100 |
2023/11/24 | 9,880 | 10,240 | 9,860 | 10,000 | +200 | +2% | 90,300 |
2023/11/22 | 9,580 | 9,800 | 9,490 | 9,800 | +270 | +2.8% | 63,700 |
2023/11/21 | 9,340 | 9,590 | 9,340 | 9,530 | +210 | +2.3% | 90,700 |
2023/11/20 | 9,180 | 9,390 | 9,170 | 9,320 | +70 | +0.8% | 90,500 |
2023/11/17 | 9,490 | 9,490 | 9,140 | 9,250 | -810 | -8.1% | 248,900 |
2023/11/16 | 10,360 | 10,410 | 10,030 | 10,060 | -190 | -1.9% | 34,200 |
2023/11/15 | 10,200 | 10,330 | 10,010 | 10,250 | +210 | +2.1% | 40,200 |
2023/11/14 | 9,980 | 10,060 | 9,880 | 10,040 | +190 | +1.9% | 20,800 |
2023/11/13 | 10,030 | 10,200 | 9,800 | 9,850 | -110 | -1.1% | 24,400 |
2023/11/10 | 9,620 | 10,020 | 9,620 | 9,960 | +390 | +4.1% | 59,400 |
2023/11/09 | 9,930 | 9,960 | 9,410 | 9,570 | -350 | -3.5% | 77,900 |
2023/11/08 | 9,600 | 10,310 | 9,600 | 9,920 | -130 | -1.3% | 99,900 |
2023/11/07 | 9,990 | 10,250 | 9,990 | 10,050 | +30 | +0.3% | 61,300 |
2023/11/06 | 10,050 | 10,130 | 9,960 | 10,020 | +120 | +1.2% | 36,400 |
2023/11/02 | 9,800 | 10,000 | 9,750 | 9,900 | +190 | +2% | 28,700 |
2023/11/01 | 9,850 | 9,850 | 9,680 | 9,710 | +50 | +0.5% | 25,400 |
2023/10/31 | 9,700 | 9,770 | 9,500 | 9,660 | -20 | -0.2% | 33,100 |
2023/10/30 | 9,700 | 9,850 | 9,680 | 9,680 | -110 | -1.1% | 16,800 |
2023/10/27 | 9,730 | 9,930 | 9,730 | 9,790 | +90 | +0.9% | 20,900 |
2023/10/26 | 9,650 | 9,780 | 9,630 | 9,700 | -160 | -1.6% | 27,200 |
2023/10/25 | 9,780 | 10,030 | 9,750 | 9,860 | +110 | +1.1% | 28,300 |
2023/10/24 | 9,790 | 9,820 | 9,520 | 9,750 | -30 | -0.3% | 39,400 |
2023/10/23 | 9,960 | 10,050 | 9,670 | 9,780 | -340 | -3.4% | 48,800 |
2023/10/20 | 9,880 | 10,130 | 9,860 | 10,120 | +150 | +1.5% | 24,900 |
2023/10/19 | 10,110 | 10,180 | 9,940 | 9,970 | -360 | -3.5% | 38,100 |
2023/10/18 | 10,060 | 10,360 | 9,990 | 10,330 | +270 | +2.7% | 23,800 |
2023/10/17 | 10,270 | 10,270 | 9,980 | 10,060 | +30 | +0.3% | 26,200 |
2023/10/16 | 9,970 | 10,170 | 9,970 | 10,030 | -210 | -2.1% | 23,600 |
2023/10/13 | 10,410 | 10,430 | 10,240 | 10,240 | -160 | -1.5% | 16,600 |
2023/10/12 | 10,000 | 10,440 | 9,970 | 10,400 | +400 | +4% | 38,900 |
2023/10/11 | 10,110 | 10,180 | 10,000 | 10,000 | -100 | -1% | 25,800 |
2023/10/10 | 9,980 | 10,180 | 9,940 | 10,100 | +180 | +1.8% | 21,000 |
2023/10/06 | 10,150 | 10,170 | 9,810 | 9,920 | +140 | +1.4% | 50,900 |
2023/10/05 | 9,700 | 9,830 | 9,610 | 9,780 | +100 | +1% | 55,500 |
2023/10/04 | 9,680 | 9,800 | 9,660 | 9,680 | -210 | -2.1% | 44,500 |
101~
150
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