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 |
|---|---|---|---|---|---|---|---|
| 2017/01/30 | 1,777 | 1,810 | 1,770 | 1,810 | +44 | +2.5% | 10,700 |
| 2017/01/27 | 1,756 | 1,767 | 1,756 | 1,766 | +10 | +0.6% | 3,500 |
| 2017/01/26 | 1,750 | 1,765 | 1,750 | 1,756 | +1 | +0.1% | 2,800 |
| 2017/01/25 | 1,754 | 1,762 | 1,730 | 1,755 | +16 | +0.9% | 3,300 |
| 2017/01/24 | 1,732 | 1,739 | 1,720 | 1,739 | +7 | +0.4% | 3,700 |
| 2017/01/23 | 1,721 | 1,734 | 1,718 | 1,732 | -9 | -0.5% | 5,200 |
| 2017/01/20 | 1,739 | 1,750 | 1,715 | 1,741 | +1 | +0.1% | 2,900 |
| 2017/01/19 | 1,757 | 1,757 | 1,721 | 1,740 | -10 | -0.6% | 2,700 |
| 2017/01/18 | 1,750 | 1,756 | 1,750 | 1,750 | ±0 | ±0% | 2,700 |
| 2017/01/17 | 1,769 | 1,769 | 1,740 | 1,750 | -12 | -0.7% | 3,300 |
| 2017/01/16 | 1,750 | 1,765 | 1,750 | 1,762 | +15 | +0.9% | 2,400 |
| 2017/01/13 | 1,723 | 1,747 | 1,723 | 1,747 | -1 | -0.1% | 1,500 |
| 2017/01/12 | 1,711 | 1,750 | 1,711 | 1,748 | +24 | +1.4% | 5,700 |
| 2017/01/11 | 1,700 | 1,724 | 1,699 | 1,724 | +24 | +1.4% | 3,900 |
| 2017/01/10 | 1,700 | 1,701 | 1,690 | 1,700 | +4 | +0.2% | 2,300 |
| 2017/01/06 | 1,699 | 1,699 | 1,688 | 1,696 | +2 | +0.1% | 1,400 |
| 2017/01/05 | 1,686 | 1,700 | 1,686 | 1,694 | +3 | +0.2% | 2,900 |
| 2017/01/04 | 1,687 | 1,695 | 1,681 | 1,691 | +25 | +1.5% | 3,800 |
| 2016/12/30 | 1,670 | 1,672 | 1,662 | 1,666 | -4 | -0.2% | 1,700 |
| 2016/12/29 | 1,656 | 1,670 | 1,654 | 1,670 | +2 | +0.1% | 4,000 |
| 2016/12/28 | 1,650 | 1,668 | 1,650 | 1,668 | +17 | +1% | 1,400 |
| 2016/12/27 | 1,656 | 1,669 | 1,650 | 1,651 | -11 | -0.7% | 8,200 |
| 2016/12/26 | 1,669 | 1,669 | 1,658 | 1,662 | -7 | -0.4% | 3,900 |
| 2016/12/22 | 1,658 | 1,679 | 1,656 | 1,669 | -2 | -0.1% | 9,500 |
| 2016/12/21 | 1,660 | 1,680 | 1,652 | 1,671 | +1 | +0.1% | 5,900 |
| 2016/12/20 | 1,651 | 1,690 | 1,651 | 1,670 | +10 | +0.6% | 5,000 |
| 2016/12/19 | 1,660 | 1,665 | 1,660 | 1,660 | +2 | +0.1% | 2,300 |
| 2016/12/16 | 1,662 | 1,662 | 1,611 | 1,658 | -2 | -0.1% | 15,600 |
| 2016/12/15 | 1,694 | 1,721 | 1,660 | 1,660 | ±0 | ±0% | 11,500 |
| 2016/12/14 | 1,725 | 1,730 | 1,660 | 1,660 | -65 | -3.8% | 6,100 |
| 2016/12/13 | 1,721 | 1,729 | 1,720 | 1,725 | -8 | -0.5% | 2,500 |
| 2016/12/12 | 1,732 | 1,739 | 1,727 | 1,733 | +3 | +0.2% | 2,300 |
| 2016/12/09 | 1,734 | 1,748 | 1,722 | 1,730 | -5 | -0.3% | 6,200 |
| 2016/12/08 | 1,750 | 1,750 | 1,720 | 1,735 | +18 | +1% | 3,200 |
| 2016/12/07 | 1,725 | 1,725 | 1,705 | 1,717 | -8 | -0.5% | 2,100 |
| 2016/12/06 | 1,713 | 1,725 | 1,700 | 1,725 | +5 | +0.3% | 3,000 |
| 2016/12/05 | 1,705 | 1,748 | 1,666 | 1,720 | -35 | -2% | 2,400 |
| 2016/12/02 | 1,756 | 1,756 | 1,750 | 1,755 | -1 | -0.1% | 2,800 |
| 2016/12/01 | 1,755 | 1,771 | 1,750 | 1,756 | -8 | -0.5% | 9,700 |
| 2016/11/30 | 1,730 | 1,769 | 1,715 | 1,764 | +34 | +2% | 9,000 |
| 2016/11/29 | 1,730 | 1,751 | 1,725 | 1,730 | +26 | +1.5% | 6,000 |
| 2016/11/28 | 1,700 | 1,704 | 1,690 | 1,704 | +21 | +1.2% | 2,500 |
| 2016/11/25 | 1,671 | 1,694 | 1,671 | 1,683 | +25 | +1.5% | 2,200 |
| 2016/11/24 | 1,687 | 1,704 | 1,649 | 1,658 | -24 | -1.4% | 6,400 |
| 2016/11/22 | 1,712 | 1,715 | 1,682 | 1,682 | -29 | -1.7% | 4,600 |
| 2016/11/21 | 1,713 | 1,718 | 1,678 | 1,711 | -6 | -0.3% | 3,400 |
| 2016/11/18 | 1,740 | 1,740 | 1,714 | 1,717 | -8 | -0.5% | 5,100 |
| 2016/11/17 | 1,660 | 1,729 | 1,652 | 1,725 | +74 | +4.5% | 11,500 |
| 2016/11/16 | 1,645 | 1,660 | 1,641 | 1,651 | +3 | +0.2% | 4,000 |
| 2016/11/15 | 1,645 | 1,648 | 1,635 | 1,648 | +13 | +0.8% | 5,300 |
2051～
2100
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
