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 |
|---|---|---|---|---|---|---|---|
| 2018/11/22 | 6,460 | 6,680 | 6,400 | 6,480 | +30 | +0.5% | 20,600 |
| 2018/11/21 | 5,930 | 6,840 | 5,880 | 6,450 | +370 | +6.1% | 63,900 |
| 2018/11/20 | 6,860 | 6,900 | 6,070 | 6,080 | -1,380 | -18.5% | 98,200 |
| 2018/11/19 | 7,580 | 7,720 | 7,370 | 7,460 | -120 | -1.6% | 30,300 |
| 2018/11/16 | 7,550 | 7,730 | 7,530 | 7,580 | +40 | +0.5% | 14,900 |
| 2018/11/15 | 7,320 | 7,630 | 7,250 | 7,540 | +40 | +0.5% | 26,600 |
| 2018/11/14 | 7,800 | 7,800 | 7,400 | 7,500 | -270 | -3.5% | 28,600 |
| 2018/11/13 | 7,660 | 7,900 | 7,590 | 7,770 | -160 | -2% | 50,100 |
| 2018/11/12 | 7,550 | 8,100 | 7,550 | 7,930 | +230 | +3% | 71,200 |
| 2018/11/09 | 7,920 | 7,970 | 7,320 | 7,700 | -120 | -1.5% | 58,600 |
| 2018/11/08 | 8,100 | 8,470 | 7,700 | 7,820 | +540 | +7.4% | 162,400 |
| 2018/11/07 | 7,280 | 7,280 | 7,280 | 7,280 | +1,000 | +15.9% | 5,000 |
| 2018/11/06 | 6,300 | 6,350 | 6,110 | 6,280 | +20 | +0.3% | 32,600 |
| 2018/11/05 | 6,840 | 6,870 | 6,080 | 6,260 | -680 | -9.8% | 99,900 |
| 2018/11/02 | 7,040 | 7,200 | 6,820 | 6,940 | ±0 | ±0% | 25,900 |
| 2018/11/01 | 6,790 | 7,130 | 6,700 | 6,940 | +120 | +1.8% | 32,600 |
| 2018/10/31 | 6,520 | 6,880 | 6,480 | 6,820 | +350 | +5.4% | 47,700 |
| 2018/10/30 | 5,910 | 6,580 | 5,860 | 6,470 | +520 | +8.7% | 55,600 |
| 2018/10/29 | 5,610 | 6,030 | 5,610 | 5,950 | +240 | +4.2% | 24,800 |
| 2018/10/26 | 5,990 | 6,010 | 5,600 | 5,710 | -150 | -2.6% | 28,700 |
| 2018/10/25 | 6,000 | 6,090 | 5,800 | 5,860 | -370 | -5.9% | 30,600 |
| 2018/10/24 | 6,340 | 6,340 | 6,150 | 6,230 | +70 | +1.1% | 11,000 |
| 2018/10/23 | 6,350 | 6,350 | 6,100 | 6,160 | -130 | -2.1% | 14,500 |
| 2018/10/22 | 6,390 | 6,390 | 6,150 | 6,290 | -60 | -0.9% | 10,800 |
| 2018/10/19 | 6,030 | 6,350 | 5,980 | 6,350 | +220 | +3.6% | 25,200 |
| 2018/10/18 | 6,320 | 6,320 | 6,120 | 6,130 | -170 | -2.7% | 17,900 |
| 2018/10/17 | 6,360 | 6,440 | 6,220 | 6,300 | +40 | +0.6% | 42,800 |
| 2018/10/16 | 6,600 | 6,650 | 6,230 | 6,260 | -320 | -4.9% | 34,300 |
| 2018/10/15 | 6,770 | 6,990 | 6,500 | 6,580 | -40 | -0.6% | 36,900 |
| 2018/10/12 | 6,130 | 6,770 | 6,110 | 6,620 | +330 | +5.2% | 38,900 |
| 2018/10/11 | 6,050 | 6,350 | 6,010 | 6,290 | -160 | -2.5% | 25,800 |
| 2018/10/10 | 6,300 | 6,530 | 6,300 | 6,450 | +140 | +2.2% | 35,300 |
| 2018/10/09 | 6,710 | 6,760 | 6,310 | 6,310 | -570 | -8.3% | 62,800 |
| 2018/10/05 | 6,500 | 6,990 | 6,500 | 6,880 | +210 | +3.1% | 45,000 |
| 2018/10/04 | 6,670 | 6,840 | 6,520 | 6,670 | +60 | +0.9% | 42,900 |
| 2018/10/03 | 6,340 | 6,760 | 6,320 | 6,610 | +250 | +3.9% | 66,000 |
| 2018/10/02 | 6,210 | 6,470 | 6,130 | 6,360 | +140 | +2.3% | 45,000 |
| 2018/10/01 | 6,250 | 6,370 | 6,190 | 6,220 | +30 | +0.5% | 42,300 |
| 2018/09/28 | 6,040 | 6,320 | 5,950 | 6,190 | +250 | +4.2% | 68,900 |
| 2018/09/27 | 6,160 | 6,240 | 5,890 | 5,940 | -200 | -3.3% | 54,000 |
| 2018/09/26 | 5,800 | 6,200 | 5,800 | 6,140 | +460 | +8.1% | 112,900 |
| 2018/09/25 | 5,290 | 5,740 | 5,220 | 5,680 | +340 | +6.4% | 64,400 |
| 2018/09/21 | 5,440 | 5,520 | 5,330 | 5,340 | -60 | -1.1% | 18,400 |
| 2018/09/20 | 5,200 | 5,550 | 5,190 | 5,400 | +200 | +3.8% | 41,100 |
| 2018/09/19 | 5,080 | 5,230 | 5,030 | 5,200 | +180 | +3.6% | 27,000 |
| 2018/09/18 | 5,110 | 5,110 | 5,000 | 5,020 | -170 | -3.3% | 17,700 |
| 2018/09/14 | 4,910 | 5,270 | 4,910 | 5,190 | +255 | +5.2% | 44,900 |
| 2018/09/13 | 4,865 | 4,940 | 4,860 | 4,935 | +65 | +1.3% | 12,400 |
| 2018/09/12 | 4,975 | 4,975 | 4,800 | 4,870 | -120 | -2.4% | 22,700 |
| 2018/09/11 | 5,050 | 5,050 | 4,940 | 4,990 | -40 | -0.8% | 8,800 |
1601～
1650
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
