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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 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 |
| 2010/11/24 | 4,790 | 4,850 | 4,760 | 4,825 | +5 | +0.1% | 2,900 |
| 2010/11/22 | 4,800 | 4,850 | 4,750 | 4,820 | +115 | +2.4% | 6,300 |
| 2010/11/19 | 4,705 | 4,750 | 4,680 | 4,705 | +60 | +1.3% | 3,500 |
| 2010/11/18 | 4,645 | 4,680 | 4,635 | 4,645 | ±0 | ±0% | 7,600 |
| 2010/11/17 | 4,650 | 4,730 | 4,620 | 4,645 | -70 | -1.5% | 7,600 |
| 2010/11/16 | 4,785 | 4,820 | 4,715 | 4,715 | -100 | -2.1% | 9,700 |
| 2010/11/15 | 4,960 | 4,960 | 4,815 | 4,815 | -185 | -3.7% | 15,200 |
| 2010/11/12 | 4,995 | 5,020 | 4,970 | 5,000 | -20 | -0.4% | 3,800 |
| 2010/11/11 | 5,000 | 5,100 | 5,000 | 5,020 | +20 | +0.4% | 3,600 |
| 2010/11/10 | 5,000 | 5,000 | 4,960 | 5,000 | -30 | -0.6% | 5,400 |
| 2010/11/09 | 5,090 | 5,090 | 4,990 | 5,030 | -20 | -0.4% | 3,500 |
| 2010/11/08 | 5,060 | 5,070 | 5,000 | 5,050 | +90 | +1.8% | 3,500 |
| 2010/11/05 | 4,940 | 5,080 | 4,940 | 4,960 | -40 | -0.8% | 6,600 |
| 2010/11/04 | 5,040 | 5,080 | 5,000 | 5,000 | -20 | -0.4% | 900 |
| 2010/11/02 | 4,900 | 5,020 | 4,900 | 5,020 | +20 | +0.4% | 5,100 |
| 2010/11/01 | 5,070 | 5,070 | 4,980 | 5,000 | -80 | -1.6% | 1,300 |
| 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 |
3601～
3650
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
