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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 5,080 | 5,130 | 5,000 | 5,080 | -10 | -0.2% | 2,600 |
| 2010/10/28 | 5,110 | 5,190 | 5,080 | 5,090 | -110 | -2.1% | 1,200 |
| 2010/10/27 | 5,120 | 5,240 | 5,060 | 5,200 | +150 | +3% | 4,500 |
| 2010/10/26 | 5,020 | 5,120 | 5,020 | 5,050 | -50 | -1% | 2,900 |
| 2010/10/25 | 5,100 | 5,150 | 5,100 | 5,100 | ±0 | ±0% | 2,300 |
| 2010/10/22 | 4,965 | 5,100 | 4,965 | 5,100 | +80 | +1.6% | 2,000 |
| 2010/10/21 | 5,100 | 5,100 | 4,980 | 5,020 | -10 | -0.2% | 3,300 |
| 2010/10/20 | 5,010 | 5,030 | 4,970 | 5,030 | -20 | -0.4% | 2,200 |
| 2010/10/19 | 5,060 | 5,100 | 4,985 | 5,050 | +60 | +1.2% | 2,500 |
| 2010/10/18 | 4,920 | 5,110 | 4,920 | 4,990 | -100 | -2% | 5,100 |
| 2010/10/15 | 5,200 | 5,200 | 5,070 | 5,090 | -190 | -3.6% | 3,800 |
| 2010/10/14 | 4,975 | 5,280 | 4,975 | 5,280 | +305 | +6.1% | 9,100 |
| 2010/10/13 | 5,000 | 5,000 | 4,975 | 4,975 | -20 | -0.4% | 2,200 |
| 2010/10/12 | 5,050 | 5,050 | 4,950 | 4,995 | -55 | -1.1% | 4,100 |
| 2010/10/08 | 5,090 | 5,100 | 5,000 | 5,050 | -50 | -1% | 4,400 |
| 2010/10/07 | 5,100 | 5,190 | 5,050 | 5,100 | -40 | -0.8% | 4,200 |
| 2010/10/06 | 5,280 | 5,280 | 5,080 | 5,140 | -90 | -1.7% | 5,300 |
| 2010/10/05 | 5,000 | 5,260 | 5,000 | 5,230 | +230 | +4.6% | 11,600 |
| 2010/10/04 | 5,000 | 5,080 | 4,860 | 5,000 | -70 | -1.4% | 12,800 |
| 2010/10/01 | 5,110 | 5,200 | 5,020 | 5,070 | -220 | -4.2% | 9,100 |
| 2010/09/30 | 5,230 | 5,300 | 5,050 | 5,290 | ±0 | ±0% | 9,300 |
| 2010/09/29 | 5,210 | 5,360 | 5,130 | 5,290 | +80 | +1.5% | 15,400 |
| 2010/09/28 | 5,060 | 5,400 | 4,995 | 5,210 | +130 | +2.6% | 17,100 |
| 2010/09/27 | 4,810 | 5,080 | 4,760 | 5,080 | +250 | +5.2% | 12,400 |
| 2010/09/24 | 4,760 | 4,830 | 4,750 | 4,830 | +95 | +2% | 5,500 |
| 2010/09/22 | 4,800 | 4,800 | 4,700 | 4,735 | -75 | -1.6% | 4,800 |
| 2010/09/21 | 4,735 | 4,850 | 4,720 | 4,810 | +65 | +1.4% | 3,700 |
| 2010/09/17 | 4,660 | 4,745 | 4,650 | 4,745 | +95 | +2% | 8,700 |
| 2010/09/16 | 4,700 | 4,700 | 4,650 | 4,650 | -50 | -1.1% | 4,200 |
| 2010/09/15 | 4,700 | 4,715 | 4,670 | 4,700 | ±0 | ±0% | 3,700 |
| 2010/09/14 | 4,780 | 4,780 | 4,695 | 4,700 | -100 | -2.1% | 2,800 |
| 2010/09/13 | 4,760 | 4,820 | 4,760 | 4,800 | +50 | +1.1% | 5,200 |
| 2010/09/10 | 4,700 | 4,800 | 4,680 | 4,750 | +50 | +1.1% | 4,300 |
| 2010/09/09 | 4,760 | 4,780 | 4,665 | 4,700 | +50 | +1.1% | 4,300 |
| 2010/09/08 | 4,720 | 4,730 | 4,615 | 4,650 | -210 | -4.3% | 11,300 |
| 2010/09/07 | 4,630 | 4,870 | 4,550 | 4,860 | +210 | +4.5% | 7,200 |
| 2010/09/06 | 4,410 | 4,750 | 4,335 | 4,650 | +450 | +10.7% | 16,600 |
| 2010/09/03 | 4,140 | 4,360 | 4,140 | 4,200 | +70 | +1.7% | 15,600 |
| 2010/09/02 | 4,070 | 4,195 | 4,065 | 4,130 | +60 | +1.5% | 5,100 |
| 2010/09/01 | 3,940 | 4,195 | 3,935 | 4,070 | -5 | -0.1% | 8,500 |
| 2010/08/31 | 4,160 | 4,160 | 4,005 | 4,075 | -125 | -3% | 12,600 |
| 2010/08/30 | 4,385 | 4,465 | 4,130 | 4,200 | -140 | -3.2% | 17,200 |
| 2010/08/27 | 4,500 | 4,535 | 4,320 | 4,340 | -160 | -3.6% | 13,000 |
| 2010/08/26 | 4,500 | 4,550 | 4,495 | 4,500 | +80 | +1.8% | 7,300 |
| 2010/08/25 | 4,400 | 4,520 | 4,400 | 4,420 | -30 | -0.7% | 2,000 |
| 2010/08/24 | 4,530 | 4,530 | 4,450 | 4,450 | -150 | -3.3% | 3,400 |
| 2010/08/23 | 4,550 | 4,600 | 4,450 | 4,600 | +100 | +2.2% | 3,000 |
| 2010/08/20 | 4,630 | 4,630 | 4,425 | 4,500 | -130 | -2.8% | 4,800 |
| 2010/08/19 | 4,620 | 4,710 | 4,620 | 4,630 | +10 | +0.2% | 2,500 |
| 2010/08/18 | 4,705 | 4,860 | 4,590 | 4,620 | -225 | -4.6% | 6,600 |
3551～
3600
件表示中 / 4552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 | 256,600円 | +17.8% | +12.3% | 3.74% | 7.51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 |
| トランザクショ | 260,000円 | +11.4% | +5.9% | 2.12% | 19.15倍 | 3.94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 | 51,600円 | +12.0% | +45.9% | 2.47% | 13.90倍 | 1.53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 | 124,700円 | -2.5% | -8.3% | 4.01% | 14.75倍 | 0.52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 |
| 三井松島 | 409,500円 | -22.6% | -71.9% | 3.17% | 5.81倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
