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 |
|---|---|---|---|---|---|---|---|
| 2016/11/14 | 1,645 | 1,647 | 1,632 | 1,635 | -10 | -0.6% | 2,300 |
| 2016/11/11 | 1,627 | 1,645 | 1,611 | 1,645 | +20 | +1.2% | 6,900 |
| 2016/11/10 | 1,645 | 1,647 | 1,620 | 1,625 | +28 | +1.8% | 5,600 |
| 2016/11/09 | 1,667 | 1,675 | 1,561 | 1,597 | -53 | -3.2% | 17,100 |
| 2016/11/08 | 1,597 | 1,650 | 1,572 | 1,650 | +50 | +3.1% | 30,500 |
| 2016/11/07 | 1,599 | 1,602 | 1,575 | 1,600 | +26 | +1.7% | 5,400 |
| 2016/11/04 | 1,602 | 1,602 | 1,562 | 1,574 | -22 | -1.4% | 4,100 |
| 2016/11/02 | 1,578 | 1,602 | 1,578 | 1,596 | +48 | +3.1% | 21,700 |
| 2016/11/01 | 1,549 | 1,549 | 1,539 | 1,548 | +9 | +0.6% | 6,500 |
| 2016/10/31 | 1,530 | 1,546 | 1,530 | 1,539 | +10 | +0.7% | 2,900 |
| 2016/10/28 | 1,539 | 1,539 | 1,527 | 1,529 | -1 | -0.1% | 4,200 |
| 2016/10/27 | 1,540 | 1,540 | 1,529 | 1,530 | -11 | -0.7% | 5,900 |
| 2016/10/26 | 1,542 | 1,542 | 1,531 | 1,541 | ±0 | ±0% | 4,300 |
| 2016/10/25 | 1,530 | 1,543 | 1,523 | 1,541 | +11 | +0.7% | 7,200 |
| 2016/10/24 | 1,567 | 1,568 | 1,520 | 1,530 | -37 | -2.4% | 7,300 |
| 2016/10/21 | 1,557 | 1,572 | 1,557 | 1,567 | +12 | +0.8% | 3,100 |
| 2016/10/20 | 1,535 | 1,588 | 1,535 | 1,555 | +25 | +1.6% | 5,700 |
| 2016/10/19 | 1,526 | 1,549 | 1,526 | 1,530 | +5 | +0.3% | 4,000 |
| 2016/10/18 | 1,541 | 1,541 | 1,525 | 1,525 | -20 | -1.3% | 3,400 |
| 2016/10/17 | 1,555 | 1,555 | 1,542 | 1,545 | -2 | -0.1% | 1,700 |
| 2016/10/14 | 1,565 | 1,565 | 1,541 | 1,547 | -18 | -1.2% | 2,400 |
| 2016/10/13 | 1,559 | 1,565 | 1,555 | 1,565 | +4 | +0.3% | 1,700 |
| 2016/10/12 | 1,572 | 1,573 | 1,560 | 1,561 | -10 | -0.6% | 2,200 |
| 2016/10/11 | 1,600 | 1,600 | 1,561 | 1,571 | +6 | +0.4% | 6,700 |
| 2016/10/07 | 1,568 | 1,583 | 1,551 | 1,565 | -3 | -0.2% | 2,000 |
| 2016/10/06 | 1,572 | 1,572 | 1,563 | 1,568 | -3 | -0.2% | 2,100 |
| 2016/10/05 | 1,587 | 1,587 | 1,570 | 1,571 | -9 | -0.6% | 2,000 |
| 2016/10/04 | 1,567 | 1,580 | 1,557 | 1,580 | +14 | +0.9% | 1,500 |
| 2016/10/03 | 1,598 | 1,598 | 1,566 | 1,566 | +20 | +1.3% | 5,300 |
| 2016/09/30 | 1,568 | 1,568 | 1,540 | 1,546 | -22 | -1.4% | 4,200 |
| 2016/09/29 | 1,555 | 1,574 | 1,554 | 1,568 | +21 | +1.4% | 3,800 |
| 2016/09/28 | 1,533 | 1,550 | 1,529 | 1,547 | +14 | +0.9% | 1,700 |
| 2016/09/27 | 1,545 | 1,546 | 1,533 | 1,533 | -12 | -0.8% | 1,800 |
| 2016/09/26 | 1,548 | 1,551 | 1,520 | 1,545 | -5 | -0.3% | 4,800 |
| 2016/09/23 | 1,530 | 1,557 | 1,520 | 1,550 | +20 | +1.3% | 5,800 |
| 2016/09/21 | 1,544 | 1,549 | 1,516 | 1,530 | -13 | -0.8% | 6,700 |
| 2016/09/20 | 1,550 | 1,550 | 1,540 | 1,543 | -7 | -0.5% | 1,600 |
| 2016/09/16 | 1,535 | 1,563 | 1,535 | 1,550 | +3 | +0.2% | 5,100 |
| 2016/09/15 | 1,541 | 1,575 | 1,541 | 1,547 | -1 | -0.1% | 3,200 |
| 2016/09/14 | 1,558 | 1,598 | 1,491 | 1,548 | -12 | -0.8% | 24,900 |
| 2016/09/13 | 1,592 | 1,592 | 1,546 | 1,560 | +8 | +0.5% | 5,200 |
| 2016/09/12 | 1,580 | 1,580 | 1,551 | 1,552 | -28 | -1.8% | 6,000 |
| 2016/09/09 | 1,598 | 1,599 | 1,580 | 1,580 | -20 | -1.3% | 7,800 |
| 2016/09/08 | 1,610 | 1,621 | 1,596 | 1,600 | ±0 | ±0% | 14,600 |
| 2016/09/07 | 1,601 | 1,606 | 1,592 | 1,600 | +2 | +0.1% | 6,800 |
| 2016/09/06 | 1,593 | 1,648 | 1,587 | 1,598 | +11 | +0.7% | 18,800 |
| 2016/09/05 | 1,633 | 1,633 | 1,581 | 1,587 | -12 | -0.8% | 12,600 |
| 2016/09/02 | 1,644 | 1,660 | 1,586 | 1,599 | -37 | -2.3% | 21,500 |
| 2016/09/01 | 1,804 | 1,849 | 1,635 | 1,636 | +72 | +4.6% | 115,800 |
| 2016/08/31 | 1,520 | 1,600 | 1,520 | 1,564 | +43 | +2.8% | 24,200 |
2101～
2150
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 | 256,000円 | +17.8% | +12.3% | 3.75% | 7.49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 |
| 三井松島 | 501,000円 | +8.1% | -4.1% | 4.59% | 9.65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 | 129,800円 | -2.5% | -8.3% | 3.85% | 15.36倍 | 0.54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 | 45,000円 | +3.8% | +0.2% | 2.96% | 11.82倍 | 1.35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 | 74,100円 | +15.7% | +118.7% | 0.61% | 20.14倍 | 2.24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
