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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 5,400 | 5,550 | 5,360 | 5,500 | -100 | -1.8% | 9,600 |
| 2011/05/02 | 5,480 | 5,620 | 5,410 | 5,600 | +300 | +5.7% | 17,200 |
| 2011/04/28 | 5,100 | 5,300 | 5,070 | 5,300 | +160 | +3.1% | 13,500 |
| 2011/04/27 | 5,190 | 5,190 | 5,060 | 5,140 | -40 | -0.8% | 2,700 |
| 2011/04/26 | 5,100 | 5,180 | 5,080 | 5,180 | +30 | +0.6% | 5,600 |
| 2011/04/25 | 5,090 | 5,180 | 5,090 | 5,150 | +70 | +1.4% | 3,800 |
| 2011/04/22 | 5,090 | 5,090 | 4,970 | 5,080 | +110 | +2.2% | 3,000 |
| 2011/04/21 | 4,995 | 5,050 | 4,950 | 4,970 | +30 | +0.6% | 7,800 |
| 2011/04/20 | 5,000 | 5,000 | 4,910 | 4,940 | -60 | -1.2% | 2,100 |
| 2011/04/19 | 4,985 | 5,000 | 4,900 | 5,000 | -50 | -1% | 4,800 |
| 2011/04/18 | 5,100 | 5,110 | 5,020 | 5,050 | +50 | +1% | 3,200 |
| 2011/04/15 | 5,100 | 5,120 | 4,985 | 5,000 | ±0 | ±0% | 3,900 |
| 2011/04/14 | 5,000 | 5,110 | 4,965 | 5,000 | +30 | +0.6% | 3,400 |
| 2011/04/13 | 5,000 | 5,030 | 4,960 | 4,970 | +35 | +0.7% | 1,700 |
| 2011/04/12 | 5,050 | 5,120 | 4,900 | 4,935 | -115 | -2.3% | 4,600 |
| 2011/04/11 | 5,040 | 5,100 | 4,990 | 5,050 | +55 | +1.1% | 3,500 |
| 2011/04/08 | 4,950 | 5,090 | 4,900 | 4,995 | -95 | -1.9% | 6,200 |
| 2011/04/07 | 5,020 | 5,130 | 5,000 | 5,090 | +140 | +2.8% | 6,000 |
| 2011/04/06 | 4,980 | 4,980 | 4,870 | 4,950 | +100 | +2.1% | 5,500 |
| 2011/04/05 | 4,820 | 4,930 | 4,800 | 4,850 | -5 | -0.1% | 16,800 |
| 2011/04/04 | 4,850 | 4,890 | 4,830 | 4,855 | +45 | +0.9% | 5,100 |
| 2011/04/01 | 4,805 | 4,860 | 4,800 | 4,810 | +10 | +0.2% | 6,400 |
| 2011/03/31 | 4,650 | 4,805 | 4,600 | 4,800 | +220 | +4.8% | 14,800 |
| 2011/03/30 | 4,575 | 4,580 | 4,450 | 4,580 | +75 | +1.7% | 6,100 |
| 2011/03/29 | 4,480 | 4,580 | 4,480 | 4,505 | +70 | +1.6% | 6,800 |
| 2011/03/28 | 4,350 | 4,435 | 4,310 | 4,435 | -65 | -1.4% | 7,500 |
| 2011/03/25 | 4,650 | 4,650 | 4,475 | 4,500 | -140 | -3% | 7,300 |
| 2011/03/24 | 4,645 | 4,645 | 4,575 | 4,640 | -5 | -0.1% | 4,400 |
| 2011/03/23 | 4,765 | 4,765 | 4,620 | 4,645 | -120 | -2.5% | 7,100 |
| 2011/03/22 | 4,520 | 4,780 | 4,465 | 4,765 | +415 | +9.5% | 11,900 |
| 2011/03/18 | 4,050 | 4,350 | 4,015 | 4,350 | +350 | +8.8% | 25,100 |
| 2011/03/17 | 3,680 | 4,200 | 3,595 | 4,000 | +140 | +3.6% | 34,800 |
| 2011/03/16 | 3,580 | 3,990 | 3,430 | 3,860 | +350 | +10% | 35,900 |
| 2011/03/15 | 3,580 | 3,580 | 3,510 | 3,510 | -700 | -16.6% | 23,400 |
| 2011/03/14 | 4,200 | 4,600 | 4,200 | 4,210 | -990 | -19% | 25,600 |
| 2011/03/11 | 5,280 | 5,370 | 5,200 | 5,200 | -180 | -3.3% | 8,100 |
| 2011/03/10 | 5,290 | 5,380 | 5,170 | 5,380 | +50 | +0.9% | 9,700 |
| 2011/03/09 | 5,350 | 5,350 | 5,250 | 5,330 | +60 | +1.1% | 10,500 |
| 2011/03/08 | 5,360 | 5,360 | 5,270 | 5,270 | -80 | -1.5% | 5,100 |
| 2011/03/07 | 5,400 | 5,430 | 5,350 | 5,350 | -40 | -0.7% | 13,100 |
| 2011/03/04 | 5,390 | 5,400 | 5,260 | 5,390 | ±0 | ±0% | 17,300 |
| 2011/03/03 | 5,180 | 5,410 | 5,180 | 5,390 | +280 | +5.5% | 30,100 |
| 2011/03/02 | 5,080 | 5,210 | 5,030 | 5,110 | -30 | -0.6% | 14,400 |
| 2011/03/01 | 5,020 | 5,160 | 4,980 | 5,140 | +190 | +3.8% | 18,900 |
| 2011/02/28 | 4,860 | 4,950 | 4,850 | 4,950 | +100 | +2.1% | 8,400 |
| 2011/02/25 | 4,850 | 4,865 | 4,850 | 4,850 | ±0 | ±0% | 6,600 |
| 2011/02/24 | 4,950 | 5,000 | 4,825 | 4,850 | -100 | -2% | 13,600 |
| 2011/02/23 | 4,910 | 5,040 | 4,900 | 4,950 | -110 | -2.2% | 15,400 |
| 2011/02/22 | 5,180 | 5,230 | 5,060 | 5,060 | -190 | -3.6% | 13,500 |
| 2011/02/21 | 5,150 | 5,250 | 5,090 | 5,250 | +150 | +2.9% | 17,300 |
3501～
3550
件表示中 / 4625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 | 237,200円 | -4.2% | -25.4% | 2.53% | 12.14倍 | 0.90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 |
| ＮＩＳＳＨＡ | 133,500円 | -2.5% | -26.0% | 3.75% | 25.28倍 | 0.58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 | 45,400円 | +3.8% | +0.2% | 2.94% | 11.93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 |
| グローブライ | 234,400円 | +4.9% | +4.7% | 3.84% | 11.23倍 | 0.88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 |
| 共同印 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
