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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 5,070 | 5,310 | 5,020 | 5,230 | +140 | +2.8% | 20,700 |
| 2018/08/22 | 5,200 | 5,210 | 5,030 | 5,090 | -50 | -1% | 29,000 |
| 2018/08/21 | 5,190 | 5,310 | 5,070 | 5,140 | +50 | +1% | 26,000 |
| 2018/08/20 | 5,230 | 5,390 | 5,070 | 5,090 | -140 | -2.7% | 23,500 |
| 2018/08/17 | 5,290 | 5,400 | 5,150 | 5,230 | +90 | +1.8% | 35,100 |
| 2018/08/16 | 5,270 | 5,290 | 5,060 | 5,140 | -270 | -5% | 36,000 |
| 2018/08/15 | 5,450 | 5,650 | 5,340 | 5,410 | +90 | +1.7% | 59,000 |
| 2018/08/14 | 5,450 | 5,450 | 5,140 | 5,320 | -50 | -0.9% | 50,400 |
| 2018/08/13 | 5,170 | 5,450 | 5,120 | 5,370 | +300 | +5.9% | 135,000 |
| 2018/08/10 | 5,020 | 5,250 | 4,920 | 5,070 | ±0 | ±0% | 147,100 |
| 2018/08/09 | 4,590 | 5,100 | 4,570 | 5,070 | +550 | +12.2% | 498,700 |
| 2018/08/08 | 4,520 | 4,520 | 4,520 | 4,520 | +700 | +18.3% | 22,200 |
| 2018/08/07 | 3,615 | 3,870 | 3,540 | 3,820 | +200 | +5.5% | 78,200 |
| 2018/08/06 | 3,475 | 3,620 | 3,475 | 3,620 | +160 | +4.6% | 45,200 |
| 2018/08/03 | 3,515 | 3,520 | 3,435 | 3,460 | -85 | -2.4% | 55,600 |
| 2018/08/02 | 3,575 | 3,600 | 3,500 | 3,545 | -95 | -2.6% | 47,600 |
| 2018/08/01 | 3,565 | 3,645 | 3,565 | 3,640 | +80 | +2.2% | 14,200 |
| 2018/07/31 | 3,640 | 3,640 | 3,530 | 3,560 | -105 | -2.9% | 26,000 |
| 2018/07/30 | 3,665 | 3,710 | 3,625 | 3,665 | ±0 | ±0% | 16,200 |
| 2018/07/27 | 3,580 | 3,730 | 3,560 | 3,665 | +40 | +1.1% | 24,100 |
| 2018/07/26 | 3,550 | 3,690 | 3,510 | 3,625 | +70 | +2% | 36,500 |
| 2018/07/25 | 3,570 | 3,570 | 3,520 | 3,555 | -5 | -0.1% | 41,600 |
| 2018/07/24 | 3,640 | 3,645 | 3,510 | 3,560 | -110 | -3% | 43,500 |
| 2018/07/23 | 3,550 | 3,730 | 3,515 | 3,670 | +120 | +3.4% | 46,200 |
| 2018/07/20 | 3,655 | 3,690 | 3,485 | 3,550 | -145 | -3.9% | 25,900 |
| 2018/07/19 | 3,650 | 3,735 | 3,650 | 3,695 | +75 | +2.1% | 39,900 |
| 2018/07/18 | 3,705 | 3,770 | 3,605 | 3,620 | -30 | -0.8% | 24,900 |
| 2018/07/17 | 3,810 | 3,810 | 3,640 | 3,650 | -125 | -3.3% | 19,900 |
| 2018/07/13 | 3,805 | 3,830 | 3,735 | 3,775 | -5 | -0.1% | 7,800 |
| 2018/07/12 | 3,810 | 3,810 | 3,725 | 3,780 | -40 | -1% | 6,100 |
| 2018/07/11 | 3,875 | 3,875 | 3,780 | 3,820 | -55 | -1.4% | 9,400 |
| 2018/07/10 | 3,780 | 3,900 | 3,755 | 3,875 | +175 | +4.7% | 12,600 |
| 2018/07/09 | 3,750 | 3,805 | 3,665 | 3,700 | -65 | -1.7% | 13,500 |
| 2018/07/06 | 3,565 | 3,805 | 3,565 | 3,765 | +200 | +5.6% | 17,300 |
| 2018/07/05 | 3,800 | 3,805 | 3,535 | 3,565 | -180 | -4.8% | 36,400 |
| 2018/07/04 | 3,815 | 3,815 | 3,725 | 3,745 | -120 | -3.1% | 19,100 |
| 2018/07/03 | 4,025 | 4,080 | 3,860 | 3,865 | -260 | -6.3% | 25,600 |
| 2018/07/02 | 3,980 | 4,280 | 3,975 | 4,125 | +195 | +5% | 53,100 |
| 2018/06/29 | 3,780 | 3,955 | 3,770 | 3,930 | +165 | +4.4% | 32,800 |
| 2018/06/28 | 3,930 | 3,930 | 3,740 | 3,765 | -155 | -4% | 29,600 |
| 2018/06/27 | 4,005 | 4,005 | 3,900 | 3,920 | -125 | -3.1% | 12,700 |
| 2018/06/26 | 3,940 | 4,140 | 3,880 | 4,045 | +55 | +1.4% | 21,500 |
| 2018/06/25 | 4,200 | 4,200 | 3,960 | 3,990 | -5 | -0.1% | 24,800 |
| 2018/06/22 | 4,070 | 4,115 | 3,980 | 3,995 | -145 | -3.5% | 31,300 |
| 2018/06/21 | 4,090 | 4,185 | 4,060 | 4,140 | +120 | +3% | 23,800 |
| 2018/06/20 | 3,970 | 4,040 | 3,900 | 4,020 | +5 | +0.1% | 51,700 |
| 2018/06/19 | 4,100 | 4,115 | 3,965 | 4,015 | -75 | -1.8% | 32,000 |
| 2018/06/18 | 4,260 | 4,260 | 4,060 | 4,090 | -110 | -2.6% | 43,400 |
| 2018/06/15 | 4,380 | 4,460 | 4,165 | 4,200 | -165 | -3.8% | 53,700 |
| 2018/06/14 | 4,410 | 4,495 | 4,360 | 4,365 | -90 | -2% | 29,300 |
1701～
1750
件表示中 / 4620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 | 227,700円 | -4.2% | -25.4% | 2.64% | 11.66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 | 132,500円 | -2.5% | -26.0% | 3.77% | 25.09倍 | 0.58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 | 43,800円 | +3.8% | +0.2% | 3.05% | 11.51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 | 230,200円 | +4.9% | +4.7% | 3.91% | 11.02倍 | 0.87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 | 258,600円 | +4.2% | +10.0% | 5.03% | 15.51倍 | 1.20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
