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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 4,630 | 4,710 | 4,565 | 4,680 | +45 | +1% | 24,700 |
| 2017/12/12 | 4,745 | 4,745 | 4,600 | 4,635 | -100 | -2.1% | 15,700 |
| 2017/12/11 | 4,745 | 4,760 | 4,695 | 4,735 | -10 | -0.2% | 8,500 |
| 2017/12/08 | 4,685 | 4,750 | 4,645 | 4,745 | +100 | +2.2% | 21,900 |
| 2017/12/07 | 4,515 | 4,660 | 4,495 | 4,645 | +175 | +3.9% | 24,200 |
| 2017/12/06 | 4,565 | 4,570 | 4,380 | 4,470 | -100 | -2.2% | 37,800 |
| 2017/12/05 | 4,560 | 4,575 | 4,485 | 4,570 | ±0 | ±0% | 30,600 |
| 2017/12/04 | 4,605 | 4,605 | 4,555 | 4,570 | -5 | -0.1% | 26,000 |
| 2017/12/01 | 4,630 | 4,670 | 4,565 | 4,575 | -55 | -1.2% | 8,800 |
| 2017/11/30 | 4,660 | 4,675 | 4,560 | 4,630 | -80 | -1.7% | 32,400 |
| 2017/11/29 | 4,910 | 4,910 | 4,710 | 4,710 | -300 | -6% | 41,900 |
| 2017/11/28 | 4,945 | 5,040 | 4,760 | 5,010 | -10 | -0.2% | 21,100 |
| 2017/11/27 | 5,090 | 5,150 | 4,840 | 5,020 | -20 | -0.4% | 21,000 |
| 2017/11/24 | 4,805 | 5,040 | 4,805 | 5,040 | +225 | +4.7% | 19,000 |
| 2017/11/22 | 4,735 | 4,845 | 4,735 | 4,815 | +85 | +1.8% | 13,600 |
| 2017/11/21 | 4,670 | 4,730 | 4,665 | 4,730 | +55 | +1.2% | 4,700 |
| 2017/11/20 | 4,680 | 4,730 | 4,565 | 4,675 | -5 | -0.1% | 7,100 |
| 2017/11/17 | 4,580 | 4,720 | 4,555 | 4,680 | +215 | +4.8% | 20,800 |
| 2017/11/16 | 4,355 | 4,475 | 4,350 | 4,465 | +70 | +1.6% | 15,700 |
| 2017/11/15 | 4,515 | 4,575 | 4,350 | 4,395 | -165 | -3.6% | 32,300 |
| 2017/11/14 | 4,710 | 4,785 | 4,515 | 4,560 | -180 | -3.8% | 37,300 |
| 2017/11/13 | 4,785 | 4,800 | 4,700 | 4,740 | -65 | -1.4% | 15,000 |
| 2017/11/10 | 4,995 | 5,000 | 4,680 | 4,805 | -175 | -3.5% | 29,200 |
| 2017/11/09 | 5,000 | 5,150 | 4,855 | 4,980 | +170 | +3.5% | 93,200 |
| 2017/11/08 | 4,530 | 4,810 | 4,410 | 4,810 | +700 | +17% | 126,000 |
| 2017/11/07 | 4,155 | 4,165 | 4,090 | 4,110 | -105 | -2.5% | 19,600 |
| 2017/11/06 | 4,430 | 4,430 | 4,145 | 4,215 | -145 | -3.3% | 21,900 |
| 2017/11/02 | 4,215 | 4,435 | 4,215 | 4,360 | +120 | +2.8% | 29,100 |
| 2017/11/01 | 4,150 | 4,240 | 4,130 | 4,240 | +120 | +2.9% | 16,900 |
| 2017/10/31 | 4,085 | 4,120 | 4,070 | 4,120 | +35 | +0.9% | 6,500 |
| 2017/10/30 | 4,085 | 4,120 | 4,075 | 4,085 | ±0 | ±0% | 6,100 |
| 2017/10/27 | 4,120 | 4,140 | 4,065 | 4,085 | -30 | -0.7% | 7,900 |
| 2017/10/26 | 4,070 | 4,115 | 4,050 | 4,115 | +65 | +1.6% | 6,600 |
| 2017/10/25 | 4,070 | 4,100 | 3,990 | 4,050 | -60 | -1.5% | 9,700 |
| 2017/10/24 | 4,090 | 4,155 | 4,085 | 4,110 | -50 | -1.2% | 7,600 |
| 2017/10/23 | 4,085 | 4,245 | 4,080 | 4,160 | +120 | +3% | 17,500 |
| 2017/10/20 | 4,060 | 4,130 | 4,035 | 4,040 | -80 | -1.9% | 10,800 |
| 2017/10/19 | 4,100 | 4,145 | 4,010 | 4,120 | +20 | +0.5% | 10,800 |
| 2017/10/18 | 4,215 | 4,220 | 4,060 | 4,100 | -45 | -1.1% | 17,300 |
| 2017/10/17 | 4,000 | 4,150 | 4,000 | 4,145 | +230 | +5.9% | 22,000 |
| 2017/10/16 | 4,165 | 4,165 | 3,915 | 3,915 | -285 | -6.8% | 40,200 |
| 2017/10/13 | 4,245 | 4,245 | 4,060 | 4,200 | -65 | -1.5% | 18,600 |
| 2017/10/12 | 4,330 | 4,370 | 4,265 | 4,265 | -20 | -0.5% | 18,100 |
| 2017/10/11 | 4,230 | 4,350 | 4,230 | 4,285 | +40 | +0.9% | 24,900 |
| 2017/10/10 | 4,115 | 4,260 | 4,105 | 4,245 | +135 | +3.3% | 18,100 |
| 2017/10/06 | 4,065 | 4,150 | 4,065 | 4,110 | +40 | +1% | 14,900 |
| 2017/10/05 | 4,060 | 4,120 | 3,870 | 4,070 | -55 | -1.3% | 60,700 |
| 2017/10/04 | 4,310 | 4,360 | 4,060 | 4,125 | -140 | -3.3% | 39,500 |
| 2017/10/03 | 4,155 | 4,465 | 4,150 | 4,265 | +85 | +2% | 54,400 |
| 2017/10/02 | 4,075 | 4,230 | 4,045 | 4,180 | +185 | +4.6% | 28,100 |
1801～
1850
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
