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 |
|---|---|---|---|---|---|---|---|
| 2016/01/21 | 1,371 | 1,378 | 1,363 | 1,378 | -7 | -0.5% | 9,000 |
| 2016/01/20 | 1,427 | 1,427 | 1,385 | 1,385 | -42 | -2.9% | 8,500 |
| 2016/01/19 | 1,418 | 1,430 | 1,410 | 1,427 | +14 | +1% | 5,200 |
| 2016/01/18 | 1,410 | 1,413 | 1,400 | 1,413 | -50 | -3.4% | 15,200 |
| 2016/01/15 | 1,485 | 1,497 | 1,450 | 1,463 | -21 | -1.4% | 10,800 |
| 2016/01/14 | 1,502 | 1,504 | 1,481 | 1,484 | -34 | -2.2% | 16,300 |
| 2016/01/13 | 1,516 | 1,535 | 1,511 | 1,518 | +2 | +0.1% | 8,100 |
| 2016/01/12 | 1,590 | 1,590 | 1,516 | 1,516 | -90 | -5.6% | 11,300 |
| 2016/01/08 | 1,582 | 1,619 | 1,582 | 1,606 | +19 | +1.2% | 5,200 |
| 2016/01/07 | 1,602 | 1,602 | 1,585 | 1,587 | -8 | -0.5% | 5,200 |
| 2016/01/06 | 1,644 | 1,644 | 1,581 | 1,595 | -9 | -0.6% | 5,800 |
| 2016/01/05 | 1,595 | 1,605 | 1,586 | 1,604 | -10 | -0.6% | 7,000 |
| 2016/01/04 | 1,660 | 1,665 | 1,614 | 1,614 | -37 | -2.2% | 10,400 |
| 2015/12/30 | 1,631 | 1,660 | 1,631 | 1,651 | +25 | +1.5% | 6,800 |
| 2015/12/29 | 1,596 | 1,649 | 1,596 | 1,626 | +30 | +1.9% | 3,700 |
| 2015/12/28 | 1,551 | 1,612 | 1,551 | 1,596 | +78 | +5.1% | 15,200 |
| 2015/12/25 | 1,580 | 1,580 | 1,517 | 1,518 | -22 | -1.4% | 44,400 |
| 2015/12/24 | 1,601 | 1,605 | 1,530 | 1,540 | -61 | -3.8% | 39,300 |
| 2015/12/22 | 1,600 | 1,629 | 1,600 | 1,601 | -9 | -0.6% | 17,100 |
| 2015/12/21 | 1,601 | 1,622 | 1,601 | 1,610 | -40 | -2.4% | 25,600 |
| 2015/12/18 | 1,702 | 1,709 | 1,611 | 1,650 | -52 | -3.1% | 33,600 |
| 2015/12/17 | 1,700 | 1,733 | 1,699 | 1,702 | +9 | +0.5% | 34,300 |
| 2015/12/16 | 1,684 | 1,703 | 1,683 | 1,693 | +12 | +0.7% | 12,500 |
| 2015/12/15 | 1,741 | 1,741 | 1,681 | 1,681 | -70 | -4% | 29,100 |
| 2015/12/14 | 1,784 | 1,784 | 1,751 | 1,751 | -50 | -2.8% | 20,200 |
| 2015/12/11 | 1,811 | 1,814 | 1,799 | 1,801 | -10 | -0.6% | 15,000 |
| 2015/12/10 | 1,820 | 1,820 | 1,807 | 1,811 | -16 | -0.9% | 11,000 |
| 2015/12/09 | 1,862 | 1,863 | 1,827 | 1,827 | -43 | -2.3% | 22,300 |
| 2015/12/08 | 1,877 | 1,880 | 1,863 | 1,870 | -5 | -0.3% | 12,600 |
| 2015/12/07 | 1,901 | 1,905 | 1,874 | 1,875 | -8 | -0.4% | 17,100 |
| 2015/12/04 | 1,890 | 1,895 | 1,872 | 1,883 | -16 | -0.8% | 19,300 |
| 2015/12/03 | 1,900 | 1,906 | 1,898 | 1,899 | -13 | -0.7% | 12,200 |
| 2015/12/02 | 1,918 | 1,922 | 1,908 | 1,912 | -6 | -0.3% | 11,900 |
| 2015/12/01 | 1,964 | 1,964 | 1,912 | 1,918 | -62 | -3.1% | 22,300 |
| 2015/11/30 | 1,915 | 2,049 | 1,905 | 1,980 | +63 | +3.3% | 43,900 |
| 2015/11/27 | 1,922 | 1,925 | 1,905 | 1,917 | -4 | -0.2% | 11,700 |
| 2015/11/26 | 1,919 | 1,962 | 1,912 | 1,921 | +8 | +0.4% | 24,900 |
| 2015/11/25 | 1,920 | 1,920 | 1,910 | 1,913 | +3 | +0.2% | 4,100 |
| 2015/11/24 | 1,895 | 1,911 | 1,895 | 1,910 | +15 | +0.8% | 10,200 |
| 2015/11/20 | 1,893 | 1,895 | 1,892 | 1,895 | +2 | +0.1% | 1,400 |
| 2015/11/19 | 1,884 | 1,898 | 1,881 | 1,893 | +10 | +0.5% | 12,200 |
| 2015/11/18 | 1,890 | 1,890 | 1,883 | 1,883 | -2 | -0.1% | 5,900 |
| 2015/11/17 | 1,890 | 1,895 | 1,882 | 1,885 | +3 | +0.2% | 3,400 |
| 2015/11/16 | 1,896 | 1,897 | 1,882 | 1,882 | -23 | -1.2% | 8,800 |
| 2015/11/13 | 1,900 | 1,910 | 1,900 | 1,905 | -3 | -0.2% | 2,900 |
| 2015/11/12 | 1,908 | 1,908 | 1,898 | 1,908 | +8 | +0.4% | 6,800 |
| 2015/11/11 | 1,918 | 1,918 | 1,899 | 1,900 | -7 | -0.4% | 8,800 |
| 2015/11/10 | 1,903 | 1,918 | 1,903 | 1,907 | +4 | +0.2% | 5,300 |
| 2015/11/09 | 1,920 | 1,925 | 1,902 | 1,903 | -15 | -0.8% | 19,100 |
| 2015/11/06 | 1,940 | 1,940 | 1,917 | 1,918 | -22 | -1.1% | 10,700 |
2301～
2350
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 | 259,800円 | +17.8% | +12.3% | 3.70% | 7.60倍 | 1.04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 | 499,500円 | +8.1% | -4.1% | 4.60% | 9.62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 | 132,000円 | -2.5% | -8.3% | 3.79% | 15.62倍 | 0.55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 | 45,700円 | +3.8% | +0.2% | 2.92% | 12.01倍 | 1.37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 | 75,100円 | +15.7% | +118.7% | 0.60% | 20.41倍 | 2.27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
