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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 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 |
| 2018/02/02 | 6,530 | 7,100 | 6,250 | 7,020 | +590 | +9.2% | 146,200 |
| 2018/02/01 | 5,900 | 6,650 | 5,850 | 6,430 | +780 | +13.8% | 362,800 |
| 2018/01/31 | 5,650 | 5,650 | 5,650 | 5,650 | +700 | +14.1% | 37,500 |
| 2018/01/30 | 5,080 | 5,130 | 4,840 | 4,950 | -200 | -3.9% | 27,000 |
| 2018/01/29 | 5,070 | 5,240 | 5,030 | 5,150 | +90 | +1.8% | 24,300 |
| 2018/01/26 | 5,070 | 5,080 | 5,020 | 5,060 | +60 | +1.2% | 23,600 |
| 2018/01/25 | 5,000 | 5,120 | 4,930 | 5,000 | -80 | -1.6% | 29,100 |
| 2018/01/24 | 5,000 | 5,240 | 4,995 | 5,080 | +105 | +2.1% | 47,100 |
| 2018/01/23 | 4,850 | 4,995 | 4,770 | 4,975 | +130 | +2.7% | 46,400 |
| 2018/01/22 | 4,630 | 4,845 | 4,625 | 4,845 | +275 | +6% | 45,800 |
| 2018/01/19 | 4,590 | 4,600 | 4,520 | 4,570 | -20 | -0.4% | 17,200 |
| 2018/01/18 | 4,450 | 4,600 | 4,440 | 4,590 | +185 | +4.2% | 41,300 |
| 2018/01/17 | 4,405 | 4,445 | 4,375 | 4,405 | -30 | -0.7% | 19,700 |
| 2018/01/16 | 4,400 | 4,435 | 4,385 | 4,435 | +65 | +1.5% | 14,900 |
| 2018/01/15 | 4,420 | 4,460 | 4,335 | 4,370 | -45 | -1% | 13,900 |
| 2018/01/12 | 4,425 | 4,440 | 4,410 | 4,415 | -35 | -0.8% | 9,400 |
| 2018/01/11 | 4,515 | 4,515 | 4,420 | 4,450 | -70 | -1.5% | 10,500 |
| 2018/01/10 | 4,505 | 4,550 | 4,505 | 4,520 | -5 | -0.1% | 5,800 |
| 2018/01/09 | 4,500 | 4,545 | 4,500 | 4,525 | +45 | +1% | 20,100 |
| 2018/01/05 | 4,505 | 4,505 | 4,435 | 4,480 | -30 | -0.7% | 7,100 |
| 2018/01/04 | 4,460 | 4,510 | 4,425 | 4,510 | +105 | +2.4% | 10,800 |
| 2017/12/29 | 4,475 | 4,495 | 4,405 | 4,405 | -70 | -1.6% | 10,500 |
| 2017/12/28 | 4,520 | 4,530 | 4,385 | 4,475 | -45 | -1% | 10,900 |
| 2017/12/27 | 4,400 | 4,530 | 4,365 | 4,520 | +165 | +3.8% | 19,300 |
| 2017/12/26 | 4,430 | 4,430 | 4,305 | 4,355 | -90 | -2% | 21,700 |
| 2017/12/25 | 4,570 | 4,570 | 4,425 | 4,445 | -125 | -2.7% | 17,700 |
| 2017/12/22 | 4,625 | 4,625 | 4,525 | 4,570 | +5 | +0.1% | 11,200 |
| 2017/12/21 | 4,535 | 4,590 | 4,535 | 4,565 | +40 | +0.9% | 6,100 |
| 2017/12/20 | 4,620 | 4,620 | 4,520 | 4,525 | -95 | -2.1% | 8,400 |
| 2017/12/19 | 4,650 | 4,695 | 4,565 | 4,620 | -20 | -0.4% | 10,300 |
| 2017/12/18 | 4,745 | 4,800 | 4,625 | 4,640 | -120 | -2.5% | 13,700 |
| 2017/12/15 | 4,820 | 4,820 | 4,720 | 4,760 | -105 | -2.2% | 11,400 |
| 2017/12/14 | 4,680 | 4,875 | 4,680 | 4,865 | +185 | +4% | 22,900 |
1751～
1800
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 | 256,500円 | +17.8% | +12.3% | 3.74% | 7.50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 | 258,000円 | +11.4% | +5.9% | 2.13% | 19.01倍 | 3.91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 | 404,000円 | -22.6% | -71.9% | 3.22% | 5.74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
