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 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 4,100 | 4,105 | 3,990 | 4,010 | -65 | -1.6% | 55,000 |
| 2024/10/09 | 4,100 | 4,120 | 4,035 | 4,075 | -5 | -0.1% | 80,400 |
| 2024/10/08 | 4,100 | 4,130 | 4,050 | 4,080 | -70 | -1.7% | 64,100 |
| 2024/10/07 | 4,155 | 4,180 | 4,130 | 4,150 | +65 | +1.6% | 81,800 |
| 2024/10/04 | 4,085 | 4,110 | 4,030 | 4,085 | +15 | +0.4% | 71,400 |
| 2024/10/03 | 4,115 | 4,120 | 4,050 | 4,070 | +95 | +2.4% | 60,200 |
| 2024/10/02 | 4,040 | 4,095 | 3,950 | 3,975 | -90 | -2.2% | 96,800 |
| 2024/10/01 | 4,040 | 4,110 | 4,035 | 4,065 | +50 | +1.2% | 63,000 |
| 2024/09/30 | 4,000 | 4,075 | 3,980 | 4,015 | -165 | -3.9% | 122,400 |
| 2024/09/27 | 4,195 | 4,195 | 4,120 | 4,180 | +50 | +1.2% | 80,700 |
| 2024/09/26 | 4,050 | 4,140 | 4,050 | 4,130 | +115 | +2.9% | 96,500 |
| 2024/09/25 | 3,995 | 4,050 | 3,950 | 4,015 | +40 | +1% | 71,600 |
| 2024/09/24 | 4,025 | 4,050 | 3,960 | 3,975 | -20 | -0.5% | 90,000 |
| 2024/09/20 | 3,900 | 4,045 | 3,885 | 3,995 | +180 | +4.7% | 134,700 |
| 2024/09/19 | 3,780 | 3,825 | 3,765 | 3,815 | +100 | +2.7% | 121,800 |
| 2024/09/18 | 3,820 | 3,820 | 3,685 | 3,715 | -40 | -1.1% | 163,100 |
| 2024/09/17 | 3,875 | 3,875 | 3,700 | 3,755 | -110 | -2.8% | 104,000 |
| 2024/09/13 | 3,890 | 3,890 | 3,815 | 3,865 | +45 | +1.2% | 166,300 |
| 2024/09/12 | 3,800 | 3,895 | 3,770 | 3,820 | +135 | +3.7% | 130,600 |
| 2024/09/11 | 3,770 | 3,800 | 3,650 | 3,685 | -110 | -2.9% | 136,200 |
| 2024/09/10 | 3,890 | 3,905 | 3,795 | 3,795 | -65 | -1.7% | 75,400 |
| 2024/09/09 | 3,810 | 3,885 | 3,785 | 3,860 | -125 | -3.1% | 127,500 |
| 2024/09/06 | 3,995 | 4,010 | 3,945 | 3,985 | +10 | +0.3% | 112,300 |
| 2024/09/05 | 4,035 | 4,065 | 3,895 | 3,975 | -130 | -3.2% | 163,600 |
| 2024/09/04 | 4,125 | 4,180 | 4,085 | 4,105 | -195 | -4.5% | 117,300 |
| 2024/09/03 | 4,280 | 4,300 | 4,210 | 4,300 | +70 | +1.7% | 87,700 |
| 2024/09/02 | 4,300 | 4,300 | 4,165 | 4,230 | -20 | -0.5% | 112,700 |
| 2024/08/30 | 4,250 | 4,270 | 4,205 | 4,250 | +25 | +0.6% | 117,800 |
| 2024/08/29 | 4,140 | 4,240 | 4,105 | 4,225 | +85 | +2.1% | 277,800 |
| 2024/08/28 | 4,050 | 4,140 | 4,025 | 4,140 | +55 | +1.3% | 88,800 |
| 2024/08/27 | 4,065 | 4,100 | 3,985 | 4,085 | +35 | +0.9% | 64,200 |
| 2024/08/26 | 4,075 | 4,120 | 4,050 | 4,050 | -35 | -0.9% | 106,600 |
| 2024/08/23 | 4,050 | 4,100 | 3,990 | 4,085 | -15 | -0.4% | 104,200 |
| 2024/08/22 | 4,175 | 4,200 | 4,090 | 4,100 | -40 | -1% | 158,700 |
| 2024/08/21 | 4,100 | 4,170 | 4,065 | 4,140 | -20 | -0.5% | 69,500 |
| 2024/08/20 | 4,200 | 4,210 | 4,145 | 4,160 | +25 | +0.6% | 110,100 |
| 2024/08/19 | 4,165 | 4,220 | 4,110 | 4,135 | -25 | -0.6% | 127,800 |
| 2024/08/16 | 4,240 | 4,250 | 4,130 | 4,160 | -15 | -0.4% | 138,100 |
| 2024/08/15 | 4,130 | 4,210 | 4,055 | 4,175 | +10 | +0.2% | 108,600 |
| 2024/08/14 | 4,235 | 4,235 | 4,090 | 4,165 | -25 | -0.6% | 133,500 |
| 2024/08/13 | 4,095 | 4,205 | 4,045 | 4,190 | +235 | +5.9% | 118,600 |
| 2024/08/09 | 4,025 | 4,075 | 3,895 | 3,955 | ±0 | ±0% | 163,900 |
| 2024/08/08 | 3,995 | 4,220 | 3,865 | 3,955 | +100 | +2.6% | 367,600 |
| 2024/08/07 | 3,720 | 3,965 | 3,720 | 3,855 | +85 | +2.3% | 199,300 |
| 2024/08/06 | 3,625 | 3,880 | 3,625 | 3,770 | +390 | +11.5% | 189,800 |
| 2024/08/05 | 3,600 | 3,735 | 3,250 | 3,380 | -570 | -14.4% | 449,500 |
| 2024/08/02 | 4,110 | 4,200 | 3,950 | 3,950 | -370 | -8.6% | 303,100 |
| 2024/08/01 | 4,540 | 4,550 | 4,220 | 4,320 | -290 | -6.3% | 167,300 |
| 2024/07/31 | 4,460 | 4,610 | 4,400 | 4,610 | +95 | +2.1% | 96,500 |
| 2024/07/30 | 4,470 | 4,535 | 4,400 | 4,515 | +55 | +1.2% | 80,600 |
201～
250
件表示中 / 4614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 | 262,200円 | +17.8% | +12.3% | 3.66% | 7.67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 |
| トランザクショ | 255,700円 | +11.4% | +5.9% | 2.15% | 18.44倍 | 3.80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 |
| ＮＩＳＳＨＡ | 134,100円 | -2.5% | -8.3% | 3.73% | 15.87倍 | 0.56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 | 45,900円 | +3.8% | +0.2% | 2.91% | 12.06倍 | 1.38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 | 235,800円 | +4.9% | +4.7% | 3.82% | 11.29倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
