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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 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 |
| 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 |
1801～
1850
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
