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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 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 |
| 2017/09/29 | 3,940 | 4,075 | 3,940 | 3,995 | +75 | +1.9% | 27,700 |
| 2017/09/28 | 3,785 | 3,925 | 3,770 | 3,920 | +170 | +4.5% | 31,800 |
| 2017/09/27 | 3,725 | 3,800 | 3,725 | 3,750 | +55 | +1.5% | 16,200 |
| 2017/09/26 | 3,695 | 3,730 | 3,680 | 3,695 | ±0 | ±0% | 19,100 |
| 2017/09/25 | 3,665 | 3,730 | 3,665 | 3,695 | -25 | -0.7% | 10,700 |
| 2017/09/22 | 3,770 | 3,785 | 3,650 | 3,720 | -40 | -1.1% | 29,200 |
| 2017/09/21 | 3,655 | 3,760 | 3,610 | 3,760 | +130 | +3.6% | 28,700 |
| 2017/09/20 | 3,615 | 3,630 | 3,515 | 3,630 | +20 | +0.6% | 17,800 |
| 2017/09/19 | 3,655 | 3,685 | 3,590 | 3,610 | -40 | -1.1% | 14,700 |
| 2017/09/15 | 3,645 | 3,695 | 3,620 | 3,650 | -10 | -0.3% | 12,900 |
| 2017/09/14 | 3,545 | 3,715 | 3,545 | 3,660 | +130 | +3.7% | 35,900 |
| 2017/09/13 | 3,540 | 3,580 | 3,420 | 3,530 | -10 | -0.3% | 43,300 |
| 2017/09/12 | 3,550 | 3,620 | 3,520 | 3,540 | +30 | +0.9% | 32,000 |
| 2017/09/11 | 3,490 | 3,590 | 3,490 | 3,510 | +60 | +1.7% | 18,700 |
| 2017/09/08 | 3,415 | 3,485 | 3,415 | 3,450 | +50 | +1.5% | 24,800 |
| 2017/09/07 | 3,445 | 3,470 | 3,385 | 3,400 | +5 | +0.1% | 20,400 |
| 2017/09/06 | 3,165 | 3,485 | 3,150 | 3,395 | +20 | +0.6% | 37,500 |
1851～
1900
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
