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 |
|---|---|---|---|---|---|---|---|
| 2018/05/15 | 5,500 | 5,510 | 5,220 | 5,260 | -260 | -4.7% | 52,800 |
| 2018/05/14 | 5,330 | 5,590 | 5,330 | 5,520 | +160 | +3% | 85,900 |
| 2018/05/11 | 5,050 | 5,450 | 4,980 | 5,360 | +505 | +10.4% | 170,500 |
| 2018/05/10 | 5,100 | 5,300 | 4,665 | 4,855 | +40 | +0.8% | 186,000 |
| 2018/05/09 | 4,865 | 4,945 | 4,800 | 4,815 | +5 | +0.1% | 27,600 |
| 2018/05/08 | 4,790 | 4,820 | 4,745 | 4,810 | +15 | +0.3% | 14,200 |
| 2018/05/07 | 4,800 | 4,835 | 4,730 | 4,795 | +45 | +0.9% | 17,300 |
| 2018/05/02 | 4,800 | 4,800 | 4,735 | 4,750 | -30 | -0.6% | 20,100 |
| 2018/05/01 | 4,840 | 4,855 | 4,740 | 4,780 | -75 | -1.5% | 13,100 |
| 2018/04/27 | 4,855 | 4,915 | 4,840 | 4,855 | +5 | +0.1% | 5,900 |
| 2018/04/26 | 4,845 | 4,900 | 4,810 | 4,850 | +5 | +0.1% | 19,200 |
| 2018/04/25 | 4,850 | 4,880 | 4,790 | 4,845 | -55 | -1.1% | 14,500 |
| 2018/04/24 | 4,795 | 4,900 | 4,795 | 4,900 | +105 | +2.2% | 9,100 |
| 2018/04/23 | 4,880 | 4,920 | 4,740 | 4,795 | -145 | -2.9% | 20,100 |
| 2018/04/20 | 4,645 | 4,945 | 4,640 | 4,940 | +220 | +4.7% | 27,300 |
| 2018/04/19 | 4,785 | 4,785 | 4,710 | 4,720 | -80 | -1.7% | 8,700 |
| 2018/04/18 | 4,830 | 4,860 | 4,770 | 4,800 | -100 | -2% | 27,500 |
| 2018/04/17 | 4,945 | 4,945 | 4,770 | 4,900 | -80 | -1.6% | 27,000 |
| 2018/04/16 | 4,965 | 4,995 | 4,895 | 4,980 | +20 | +0.4% | 11,900 |
| 2018/04/13 | 4,955 | 5,020 | 4,920 | 4,960 | +5 | +0.1% | 8,100 |
| 2018/04/12 | 4,980 | 4,980 | 4,865 | 4,955 | -35 | -0.7% | 17,100 |
| 2018/04/11 | 4,975 | 5,050 | 4,920 | 4,990 | +35 | +0.7% | 15,100 |
| 2018/04/10 | 4,945 | 4,995 | 4,880 | 4,955 | -15 | -0.3% | 8,000 |
| 2018/04/09 | 4,900 | 5,060 | 4,860 | 4,970 | -30 | -0.6% | 15,200 |
| 2018/04/06 | 5,060 | 5,090 | 4,975 | 5,000 | -100 | -2% | 28,800 |
| 2018/04/05 | 5,130 | 5,160 | 5,070 | 5,100 | -90 | -1.7% | 12,900 |
| 2018/04/04 | 5,300 | 5,300 | 5,100 | 5,190 | -100 | -1.9% | 16,900 |
| 2018/04/03 | 5,330 | 5,330 | 5,190 | 5,290 | -160 | -2.9% | 23,000 |
| 2018/04/02 | 5,500 | 5,630 | 5,450 | 5,450 | +80 | +1.5% | 29,300 |
| 2018/03/30 | 5,260 | 5,420 | 5,210 | 5,370 | +240 | +4.7% | 23,100 |
| 2018/03/29 | 5,110 | 5,160 | 5,090 | 5,130 | +60 | +1.2% | 17,100 |
| 2018/03/28 | 5,110 | 5,220 | 5,020 | 5,070 | -140 | -2.7% | 23,800 |
| 2018/03/27 | 5,370 | 5,380 | 5,120 | 5,210 | -90 | -1.7% | 27,300 |
| 2018/03/26 | 4,920 | 5,340 | 4,875 | 5,300 | +280 | +5.6% | 41,900 |
| 2018/03/23 | 5,010 | 5,130 | 4,985 | 5,020 | -290 | -5.5% | 22,000 |
| 2018/03/22 | 5,060 | 5,370 | 5,040 | 5,310 | +210 | +4.1% | 23,200 |
| 2018/03/20 | 5,100 | 5,100 | 5,010 | 5,100 | -80 | -1.5% | 16,100 |
| 2018/03/19 | 5,250 | 5,320 | 5,070 | 5,180 | -180 | -3.4% | 28,600 |
| 2018/03/16 | 5,410 | 5,430 | 5,350 | 5,360 | -50 | -0.9% | 13,100 |
| 2018/03/15 | 5,580 | 5,580 | 5,390 | 5,410 | -190 | -3.4% | 23,400 |
| 2018/03/14 | 5,540 | 5,650 | 5,490 | 5,600 | +40 | +0.7% | 16,000 |
| 2018/03/13 | 5,650 | 5,680 | 5,480 | 5,560 | -190 | -3.3% | 28,200 |
| 2018/03/12 | 5,460 | 5,750 | 5,460 | 5,750 | +310 | +5.7% | 37,300 |
| 2018/03/09 | 5,480 | 5,540 | 5,420 | 5,440 | -10 | -0.2% | 12,400 |
| 2018/03/08 | 5,500 | 5,550 | 5,390 | 5,450 | +50 | +0.9% | 9,000 |
| 2018/03/07 | 5,370 | 5,480 | 5,280 | 5,400 | +40 | +0.7% | 12,800 |
| 2018/03/06 | 5,450 | 5,680 | 5,350 | 5,360 | ±0 | ±0% | 23,100 |
| 2018/03/05 | 5,440 | 5,500 | 5,250 | 5,360 | -150 | -2.7% | 24,700 |
| 2018/03/02 | 5,370 | 5,550 | 5,330 | 5,510 | -50 | -0.9% | 24,600 |
| 2018/03/01 | 5,690 | 5,770 | 5,460 | 5,560 | -210 | -3.6% | 41,200 |
1701～
1750
件表示中 / 4549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 | 256,700円 | +17.8% | +12.3% | 3.74% | 7.51倍 | 1.02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 |
| トランザクショ | 257,300円 | +11.4% | +5.9% | 2.14% | 18.96倍 | 3.90倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| 広済堂ＨＤ | 49,600円 | +12.0% | +45.9% | 2.57% | 13.36倍 | 1.47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 |
| ＮＩＳＳＨＡ | 122,400円 | -2.5% | -8.3% | 4.08% | 14.48倍 | 0.51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 |
| 三井松島 | 403,500円 | -22.6% | -71.9% | 3.22% | 5.73倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
