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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 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 |
| 2018/02/28 | 5,740 | 5,880 | 5,690 | 5,770 | -60 | -1% | 28,600 |
| 2018/02/27 | 6,060 | 6,100 | 5,790 | 5,830 | -230 | -3.8% | 51,000 |
| 2018/02/26 | 6,270 | 6,320 | 6,010 | 6,060 | -90 | -1.5% | 48,300 |
| 2018/02/23 | 5,920 | 6,200 | 5,880 | 6,150 | +230 | +3.9% | 58,500 |
| 2018/02/22 | 5,810 | 5,950 | 5,720 | 5,920 | +10 | +0.2% | 46,600 |
| 2018/02/21 | 5,920 | 6,010 | 5,790 | 5,910 | -10 | -0.2% | 58,000 |
| 2018/02/20 | 6,230 | 6,250 | 5,850 | 5,920 | -210 | -3.4% | 56,800 |
| 2018/02/19 | 6,280 | 6,320 | 6,100 | 6,130 | -140 | -2.2% | 46,900 |
| 2018/02/16 | 6,270 | 6,540 | 6,120 | 6,270 | +20 | +0.3% | 45,800 |
| 2018/02/15 | 5,790 | 6,290 | 5,760 | 6,250 | +620 | +11% | 51,200 |
| 2018/02/14 | 5,760 | 5,820 | 5,410 | 5,630 | -30 | -0.5% | 51,800 |
| 2018/02/13 | 6,260 | 6,320 | 5,620 | 5,660 | -500 | -8.1% | 68,300 |
| 2018/02/09 | 5,930 | 6,370 | 5,880 | 6,160 | -270 | -4.2% | 60,800 |
| 2018/02/08 | 6,450 | 6,890 | 6,080 | 6,430 | -420 | -6.1% | 120,200 |
| 2018/02/07 | 7,550 | 7,740 | 6,660 | 6,850 | -250 | -3.5% | 130,000 |
| 2018/02/06 | 6,400 | 7,160 | 6,010 | 7,100 | +200 | +2.9% | 124,800 |
| 2018/02/05 | 6,810 | 8,000 | 6,770 | 6,900 | -120 | -1.7% | 233,800 |
1751～
1800
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
