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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 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 |
| 2017/09/05 | 3,450 | 3,500 | 3,250 | 3,375 | -135 | -3.8% | 51,700 |
| 2017/09/04 | 3,550 | 3,555 | 3,415 | 3,510 | +30 | +0.9% | 67,500 |
| 2017/09/01 | 3,410 | 3,485 | 3,380 | 3,480 | +110 | +3.3% | 54,900 |
| 2017/08/31 | 3,230 | 3,370 | 3,225 | 3,370 | +150 | +4.7% | 44,000 |
| 2017/08/30 | 3,230 | 3,230 | 3,175 | 3,220 | -10 | -0.3% | 23,900 |
| 2017/08/29 | 3,130 | 3,230 | 3,085 | 3,230 | +100 | +3.2% | 28,300 |
| 2017/08/28 | 3,170 | 3,230 | 3,095 | 3,130 | -110 | -3.4% | 38,800 |
| 2017/08/25 | 3,215 | 3,315 | 3,195 | 3,240 | +5 | +0.2% | 30,500 |
| 2017/08/24 | 3,100 | 3,295 | 3,065 | 3,235 | +75 | +2.4% | 48,800 |
| 2017/08/23 | 3,190 | 3,240 | 3,130 | 3,160 | +5 | +0.2% | 39,300 |
| 2017/08/22 | 3,120 | 3,195 | 3,035 | 3,155 | +45 | +1.4% | 67,400 |
| 2017/08/21 | 3,000 | 3,125 | 2,990 | 3,110 | +170 | +5.8% | 90,500 |
| 2017/08/18 | 2,830 | 2,980 | 2,815 | 2,940 | +60 | +2.1% | 56,100 |
| 2017/08/17 | 2,770 | 2,899 | 2,751 | 2,880 | +158 | +5.8% | 49,000 |
| 2017/08/16 | 2,711 | 2,752 | 2,711 | 2,722 | +11 | +0.4% | 8,000 |
| 2017/08/15 | 2,772 | 2,794 | 2,707 | 2,711 | -43 | -1.6% | 20,100 |
| 2017/08/14 | 2,600 | 2,771 | 2,597 | 2,754 | +53 | +2% | 40,900 |
| 2017/08/10 | 2,765 | 2,765 | 2,701 | 2,701 | -63 | -2.3% | 13,600 |
| 2017/08/09 | 2,855 | 2,855 | 2,700 | 2,764 | -57 | -2% | 42,900 |
| 2017/08/08 | 2,894 | 2,920 | 2,780 | 2,821 | -18 | -0.6% | 81,100 |
| 2017/08/07 | 2,902 | 2,902 | 2,680 | 2,839 | -54 | -1.9% | 69,400 |
| 2017/08/04 | 2,839 | 2,914 | 2,839 | 2,893 | +65 | +2.3% | 44,900 |
| 2017/08/03 | 2,806 | 2,856 | 2,802 | 2,828 | +61 | +2.2% | 29,900 |
| 2017/08/02 | 2,719 | 2,778 | 2,719 | 2,767 | +70 | +2.6% | 22,000 |
| 2017/08/01 | 2,761 | 2,780 | 2,690 | 2,697 | -14 | -0.5% | 58,700 |
| 2017/07/31 | 2,779 | 2,779 | 2,707 | 2,711 | -40 | -1.5% | 28,600 |
| 2017/07/28 | 2,752 | 2,787 | 2,730 | 2,751 | +12 | +0.4% | 23,900 |
| 2017/07/27 | 2,760 | 2,760 | 2,735 | 2,739 | -21 | -0.8% | 19,200 |
| 2017/07/26 | 2,760 | 2,779 | 2,755 | 2,760 | +4 | +0.1% | 24,800 |
| 2017/07/25 | 2,755 | 2,769 | 2,732 | 2,756 | -8 | -0.3% | 13,300 |
| 2017/07/24 | 2,815 | 2,815 | 2,757 | 2,764 | -54 | -1.9% | 15,500 |
| 2017/07/21 | 2,800 | 2,875 | 2,800 | 2,818 | +21 | +0.8% | 20,100 |
1851～
1900
件表示中 / 4550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 | 264,900円 | +11.4% | +5.9% | 2.08% | 19.51倍 | 4.02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 | 49,800円 | +12.0% | +45.9% | 2.56% | 13.42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 | 122,000円 | -2.5% | -8.3% | 4.10% | 14.43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 | 407,000円 | -22.6% | -71.9% | 3.19% | 5.78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
