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 |
|---|---|---|---|---|---|---|---|
| 2019/04/24 | 4,800 | 4,850 | 4,790 | 4,795 | -20 | -0.4% | 11,000 |
| 2019/04/23 | 4,820 | 4,855 | 4,785 | 4,815 | -5 | -0.1% | 7,200 |
| 2019/04/22 | 4,875 | 4,915 | 4,785 | 4,820 | -15 | -0.3% | 12,000 |
| 2019/04/19 | 4,940 | 4,940 | 4,800 | 4,835 | -60 | -1.2% | 11,600 |
| 2019/04/18 | 4,985 | 5,020 | 4,880 | 4,895 | -90 | -1.8% | 5,200 |
| 2019/04/17 | 5,070 | 5,140 | 4,980 | 4,985 | -85 | -1.7% | 14,900 |
| 2019/04/16 | 4,895 | 5,080 | 4,890 | 5,070 | +155 | +3.2% | 13,700 |
| 2019/04/15 | 4,885 | 4,930 | 4,850 | 4,915 | +75 | +1.5% | 10,500 |
| 2019/04/12 | 4,870 | 4,880 | 4,800 | 4,840 | -60 | -1.2% | 8,900 |
| 2019/04/11 | 4,940 | 4,940 | 4,810 | 4,900 | -110 | -2.2% | 13,900 |
| 2019/04/10 | 4,880 | 5,010 | 4,835 | 5,010 | +65 | +1.3% | 7,200 |
| 2019/04/09 | 5,080 | 5,100 | 4,920 | 4,945 | -105 | -2.1% | 12,200 |
| 2019/04/08 | 5,220 | 5,260 | 5,040 | 5,050 | -150 | -2.9% | 15,400 |
| 2019/04/05 | 5,130 | 5,210 | 5,110 | 5,200 | +110 | +2.2% | 24,100 |
| 2019/04/04 | 4,965 | 5,120 | 4,930 | 5,090 | +125 | +2.5% | 17,300 |
| 2019/04/03 | 4,875 | 4,965 | 4,830 | 4,965 | +90 | +1.8% | 8,300 |
| 2019/04/02 | 4,985 | 5,030 | 4,870 | 4,875 | -70 | -1.4% | 5,200 |
| 2019/04/01 | 4,960 | 5,030 | 4,945 | 4,945 | +15 | +0.3% | 10,100 |
| 2019/03/29 | 4,830 | 4,930 | 4,790 | 4,930 | +115 | +2.4% | 16,300 |
| 2019/03/28 | 4,785 | 4,835 | 4,740 | 4,815 | -25 | -0.5% | 6,100 |
| 2019/03/27 | 4,760 | 4,860 | 4,760 | 4,840 | +100 | +2.1% | 7,000 |
| 2019/03/26 | 4,750 | 4,800 | 4,720 | 4,740 | ±0 | ±0% | 7,700 |
| 2019/03/25 | 4,720 | 4,775 | 4,700 | 4,740 | -140 | -2.9% | 11,500 |
| 2019/03/22 | 4,875 | 4,945 | 4,805 | 4,880 | -50 | -1% | 19,400 |
| 2019/03/20 | 5,000 | 5,050 | 4,930 | 4,930 | -110 | -2.2% | 5,000 |
| 2019/03/19 | 4,970 | 5,110 | 4,860 | 5,040 | +115 | +2.3% | 20,100 |
| 2019/03/18 | 4,885 | 4,990 | 4,875 | 4,925 | +85 | +1.8% | 15,700 |
| 2019/03/15 | 4,750 | 4,870 | 4,750 | 4,840 | +100 | +2.1% | 12,300 |
| 2019/03/14 | 4,765 | 4,840 | 4,740 | 4,740 | -25 | -0.5% | 6,400 |
| 2019/03/13 | 4,775 | 4,785 | 4,720 | 4,765 | -30 | -0.6% | 7,100 |
| 2019/03/12 | 4,850 | 4,850 | 4,760 | 4,795 | +45 | +0.9% | 11,700 |
| 2019/03/11 | 4,815 | 4,815 | 4,670 | 4,750 | -45 | -0.9% | 9,800 |
| 2019/03/08 | 4,930 | 4,970 | 4,710 | 4,795 | -295 | -5.8% | 38,100 |
| 2019/03/07 | 5,150 | 5,180 | 5,020 | 5,090 | -130 | -2.5% | 13,700 |
| 2019/03/06 | 5,320 | 5,320 | 5,120 | 5,220 | ±0 | ±0% | 14,300 |
| 2019/03/05 | 5,280 | 5,330 | 5,190 | 5,220 | -90 | -1.7% | 5,300 |
| 2019/03/04 | 5,300 | 5,400 | 5,270 | 5,310 | +10 | +0.2% | 14,300 |
| 2019/03/01 | 5,180 | 5,320 | 5,180 | 5,300 | +150 | +2.9% | 15,100 |
| 2019/02/28 | 5,250 | 5,280 | 5,150 | 5,150 | -100 | -1.9% | 9,900 |
| 2019/02/27 | 5,200 | 5,300 | 5,160 | 5,250 | -10 | -0.2% | 16,600 |
| 2019/02/26 | 5,060 | 5,270 | 5,050 | 5,260 | +210 | +4.2% | 28,400 |
| 2019/02/25 | 4,865 | 5,100 | 4,865 | 5,050 | +185 | +3.8% | 38,200 |
| 2019/02/22 | 4,880 | 4,920 | 4,835 | 4,865 | -15 | -0.3% | 12,200 |
| 2019/02/21 | 4,845 | 4,935 | 4,845 | 4,880 | +10 | +0.2% | 8,800 |
| 2019/02/20 | 4,840 | 4,885 | 4,815 | 4,870 | +40 | +0.8% | 6,500 |
| 2019/02/19 | 4,855 | 4,935 | 4,810 | 4,830 | -70 | -1.4% | 12,100 |
| 2019/02/18 | 4,945 | 4,945 | 4,830 | 4,900 | +95 | +2% | 14,400 |
| 2019/02/15 | 4,950 | 4,965 | 4,735 | 4,805 | -160 | -3.2% | 27,300 |
| 2019/02/14 | 5,060 | 5,100 | 4,960 | 4,965 | -95 | -1.9% | 30,600 |
| 2019/02/13 | 5,160 | 5,250 | 5,020 | 5,060 | -50 | -1% | 48,500 |
1501～
1550
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
