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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 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 |
| 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 |
1901～
1950
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
