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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 4,680 | 4,880 | 4,670 | 4,845 | +95 | +2% | 8,500 |
| 2010/08/16 | 4,625 | 4,760 | 4,625 | 4,750 | +190 | +4.2% | 7,400 |
| 2010/08/13 | 4,700 | 4,710 | 4,530 | 4,560 | -190 | -4% | 9,400 |
| 2010/08/12 | 4,690 | 4,750 | 4,610 | 4,750 | -90 | -1.9% | 2,400 |
| 2010/08/11 | 4,920 | 4,920 | 4,800 | 4,840 | -140 | -2.8% | 2,200 |
| 2010/08/10 | 4,980 | 5,000 | 4,980 | 4,980 | -20 | -0.4% | 1,500 |
| 2010/08/09 | 4,830 | 5,050 | 4,830 | 5,000 | +40 | +0.8% | 2,000 |
| 2010/08/06 | 5,350 | 5,410 | 4,935 | 4,960 | -290 | -5.5% | 9,100 |
| 2010/08/05 | 5,300 | 5,300 | 5,210 | 5,250 | -130 | -2.4% | 900 |
| 2010/08/04 | 5,320 | 5,380 | 5,250 | 5,380 | +20 | +0.4% | 2,200 |
| 2010/08/03 | 5,290 | 5,400 | 5,270 | 5,360 | +100 | +1.9% | 6,800 |
| 2010/08/02 | 5,240 | 5,260 | 5,190 | 5,260 | +70 | +1.3% | 4,800 |
| 2010/07/30 | 5,130 | 5,200 | 5,090 | 5,190 | +60 | +1.2% | 8,800 |
| 2010/07/29 | 5,170 | 5,210 | 5,000 | 5,130 | ±0 | ±0% | 10,000 |
| 2010/07/28 | 5,090 | 5,130 | 4,940 | 5,130 | +90 | +1.8% | 2,800 |
| 2010/07/27 | 5,000 | 5,150 | 4,890 | 5,040 | +115 | +2.3% | 4,100 |
| 2010/07/26 | 4,700 | 5,000 | 4,700 | 4,925 | +315 | +6.8% | 3,300 |
| 2010/07/23 | 4,665 | 4,700 | 4,610 | 4,610 | -55 | -1.2% | 5,900 |
| 2010/07/22 | 4,750 | 4,750 | 4,590 | 4,665 | -145 | -3% | 6,500 |
| 2010/07/21 | 4,850 | 4,850 | 4,780 | 4,810 | +10 | +0.2% | 3,300 |
| 2010/07/20 | 4,810 | 4,880 | 4,800 | 4,800 | -150 | -3% | 7,400 |
| 2010/07/16 | 4,980 | 5,000 | 4,905 | 4,950 | -50 | -1% | 7,000 |
| 2010/07/15 | 5,150 | 5,150 | 5,000 | 5,000 | -190 | -3.7% | 5,900 |
| 2010/07/14 | 5,260 | 5,370 | 5,140 | 5,190 | -70 | -1.3% | 4,400 |
| 2010/07/13 | 5,330 | 5,400 | 5,150 | 5,260 | -40 | -0.8% | 3,300 |
| 2010/07/12 | 5,440 | 5,480 | 5,300 | 5,300 | -140 | -2.6% | 4,400 |
| 2010/07/09 | 5,420 | 5,560 | 5,400 | 5,440 | +40 | +0.7% | 4,200 |
| 2010/07/08 | 5,490 | 5,510 | 5,400 | 5,400 | +40 | +0.7% | 6,100 |
| 2010/07/07 | 5,570 | 5,570 | 5,360 | 5,360 | -290 | -5.1% | 7,900 |
| 2010/07/06 | 5,650 | 5,650 | 5,530 | 5,650 | ±0 | ±0% | 4,600 |
| 2010/07/05 | 5,550 | 5,650 | 5,550 | 5,650 | +20 | +0.4% | 5,300 |
| 2010/07/02 | 5,440 | 5,630 | 5,400 | 5,630 | +200 | +3.7% | 5,100 |
| 2010/07/01 | 5,550 | 5,550 | 5,410 | 5,430 | -120 | -2.2% | 2,500 |
| 2010/06/30 | 5,400 | 5,550 | 5,300 | 5,550 | -20 | -0.4% | 5,500 |
| 2010/06/29 | 5,500 | 5,600 | 5,500 | 5,570 | -60 | -1.1% | 2,900 |
| 2010/06/28 | 5,400 | 5,670 | 5,400 | 5,630 | +150 | +2.7% | 8,000 |
| 2010/06/25 | 5,420 | 5,480 | 5,360 | 5,480 | -40 | -0.7% | 7,400 |
| 2010/06/24 | 5,460 | 5,520 | 5,460 | 5,520 | -40 | -0.7% | 2,600 |
| 2010/06/23 | 5,600 | 5,600 | 5,510 | 5,560 | -100 | -1.8% | 2,700 |
| 2010/06/22 | 5,560 | 5,660 | 5,520 | 5,660 | +60 | +1.1% | 2,700 |
| 2010/06/21 | 5,550 | 5,600 | 5,480 | 5,600 | +70 | +1.3% | 7,200 |
| 2010/06/18 | 5,380 | 5,590 | 5,270 | 5,530 | +130 | +2.4% | 7,700 |
| 2010/06/17 | 5,530 | 5,530 | 5,400 | 5,400 | -80 | -1.5% | 2,300 |
| 2010/06/16 | 5,400 | 5,510 | 5,400 | 5,480 | +90 | +1.7% | 3,900 |
| 2010/06/15 | 5,380 | 5,410 | 5,380 | 5,390 | +20 | +0.4% | 3,700 |
| 2010/06/14 | 5,350 | 5,370 | 5,280 | 5,370 | -10 | -0.2% | 2,800 |
| 2010/06/11 | 5,360 | 5,420 | 5,320 | 5,380 | +20 | +0.4% | 5,700 |
| 2010/06/10 | 5,250 | 5,390 | 5,150 | 5,360 | +150 | +2.9% | 4,600 |
| 2010/06/09 | 5,400 | 5,410 | 5,170 | 5,210 | -310 | -5.6% | 9,800 |
| 2010/06/08 | 5,450 | 5,630 | 5,450 | 5,520 | +110 | +2% | 6,300 |
3601～
3650
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
