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 |
|---|---|---|---|---|---|---|---|
| 2011/02/08 | 5,200 | 5,390 | 5,150 | 5,250 | +180 | +3.6% | 48,800 |
| 2011/02/07 | 4,980 | 5,070 | 4,930 | 5,070 | +165 | +3.4% | 10,600 |
| 2011/02/04 | 4,850 | 4,920 | 4,820 | 4,905 | +95 | +2% | 8,600 |
| 2011/02/03 | 4,840 | 4,870 | 4,790 | 4,810 | +10 | +0.2% | 3,100 |
| 2011/02/02 | 4,770 | 4,815 | 4,760 | 4,800 | +30 | +0.6% | 2,900 |
| 2011/02/01 | 4,755 | 4,860 | 4,755 | 4,770 | +20 | +0.4% | 6,100 |
| 2011/01/31 | 4,770 | 4,920 | 4,720 | 4,750 | ±0 | ±0% | 23,100 |
| 2011/01/28 | 4,820 | 4,820 | 4,730 | 4,750 | -40 | -0.8% | 3,800 |
| 2011/01/27 | 4,755 | 4,800 | 4,735 | 4,790 | +35 | +0.7% | 2,600 |
| 2011/01/26 | 4,775 | 4,775 | 4,720 | 4,755 | -25 | -0.5% | 4,300 |
| 2011/01/25 | 4,760 | 4,785 | 4,730 | 4,780 | +50 | +1.1% | 9,900 |
| 2011/01/24 | 4,700 | 4,800 | 4,700 | 4,730 | +30 | +0.6% | 5,800 |
| 2011/01/21 | 4,915 | 4,950 | 4,665 | 4,700 | -230 | -4.7% | 13,900 |
| 2011/01/20 | 4,960 | 4,990 | 4,915 | 4,930 | -40 | -0.8% | 11,000 |
| 2011/01/19 | 4,880 | 4,970 | 4,820 | 4,970 | +190 | +4% | 25,200 |
| 2011/01/18 | 4,585 | 4,795 | 4,585 | 4,780 | +200 | +4.4% | 18,400 |
| 2011/01/17 | 4,540 | 4,610 | 4,540 | 4,580 | +40 | +0.9% | 8,400 |
| 2011/01/14 | 4,560 | 4,580 | 4,535 | 4,540 | -5 | -0.1% | 5,700 |
| 2011/01/13 | 4,630 | 4,630 | 4,545 | 4,545 | -45 | -1% | 6,700 |
| 2011/01/12 | 4,595 | 4,600 | 4,545 | 4,590 | +50 | +1.1% | 14,700 |
| 2011/01/11 | 4,525 | 4,580 | 4,520 | 4,540 | +15 | +0.3% | 8,800 |
| 2011/01/07 | 4,585 | 4,590 | 4,520 | 4,525 | -55 | -1.2% | 11,200 |
| 2011/01/06 | 4,620 | 4,650 | 4,565 | 4,580 | -40 | -0.9% | 14,700 |
| 2011/01/05 | 4,630 | 4,675 | 4,595 | 4,620 | -10 | -0.2% | 12,400 |
| 2011/01/04 | 4,700 | 4,700 | 4,620 | 4,630 | -45 | -1% | 6,200 |
| 2010/12/30 | 4,740 | 4,740 | 4,580 | 4,675 | -35 | -0.7% | 5,600 |
| 2010/12/29 | 4,550 | 4,710 | 4,515 | 4,710 | +230 | +5.1% | 9,500 |
| 2010/12/28 | 4,565 | 4,595 | 4,435 | 4,480 | -85 | -1.9% | 9,400 |
| 2010/12/27 | 4,660 | 4,660 | 4,560 | 4,565 | ±0 | ±0% | 14,000 |
| 2010/12/24 | 4,620 | 4,650 | 4,565 | 4,565 | -65 | -1.4% | 16,500 |
| 2010/12/22 | 4,675 | 4,740 | 4,630 | 4,630 | -35 | -0.8% | 10,500 |
| 2010/12/21 | 4,755 | 4,790 | 4,620 | 4,665 | -120 | -2.5% | 14,000 |
| 2010/12/20 | 4,900 | 4,900 | 4,785 | 4,785 | -80 | -1.6% | 6,300 |
| 2010/12/17 | 4,900 | 4,900 | 4,835 | 4,865 | -20 | -0.4% | 16,600 |
| 2010/12/16 | 4,850 | 4,920 | 4,850 | 4,885 | +55 | +1.1% | 8,300 |
| 2010/12/15 | 4,780 | 4,830 | 4,775 | 4,830 | +70 | +1.5% | 3,800 |
| 2010/12/14 | 4,775 | 4,775 | 4,705 | 4,760 | +35 | +0.7% | 5,600 |
| 2010/12/13 | 4,690 | 4,745 | 4,690 | 4,725 | +80 | +1.7% | 5,600 |
| 2010/12/10 | 4,645 | 4,690 | 4,635 | 4,645 | -5 | -0.1% | 5,600 |
| 2010/12/09 | 4,660 | 4,665 | 4,650 | 4,650 | -10 | -0.2% | 5,400 |
| 2010/12/08 | 4,695 | 4,705 | 4,630 | 4,660 | -40 | -0.9% | 12,400 |
| 2010/12/07 | 4,680 | 4,715 | 4,660 | 4,700 | +20 | +0.4% | 6,900 |
| 2010/12/06 | 4,700 | 4,730 | 4,650 | 4,680 | -20 | -0.4% | 8,500 |
| 2010/12/03 | 4,710 | 4,725 | 4,630 | 4,700 | -5 | -0.1% | 7,500 |
| 2010/12/02 | 4,705 | 4,745 | 4,670 | 4,705 | ±0 | ±0% | 7,300 |
| 2010/12/01 | 4,785 | 4,785 | 4,705 | 4,705 | -65 | -1.4% | 3,700 |
| 2010/11/30 | 4,715 | 4,770 | 4,675 | 4,770 | +30 | +0.6% | 5,500 |
| 2010/11/29 | 4,705 | 4,790 | 4,700 | 4,740 | +20 | +0.4% | 4,300 |
| 2010/11/26 | 4,780 | 4,820 | 4,720 | 4,720 | -95 | -2% | 5,300 |
| 2010/11/25 | 4,860 | 4,880 | 4,790 | 4,815 | -10 | -0.2% | 3,900 |
3501～
3550
件表示中 / 4568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 | 269,200円 | +17.8% | +12.3% | 3.57% | 7.88倍 | 1.07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 |
| ＳＨＯＥＩ | 159,200円 | -5.2% | -16.6% | 3.71% | 13.45倍 | 2.92倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| トランザクショ | 246,200円 | +11.4% | +5.9% | 2.23% | 18.14倍 | 3.73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 |
| 広済堂ＨＤ | 45,300円 | +3.8% | +0.2% | 2.94% | 11.90倍 | 1.36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 |
| ＮＩＳＳＨＡ | 126,900円 | -2.5% | -8.3% | 3.94% | 15.02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 |
市場注目の銘柄
チャート関連のコラム
