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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 5,370 | 5,450 | 5,370 | 5,410 | -160 | -2.9% | 3,400 |
| 2010/06/04 | 5,400 | 5,760 | 5,380 | 5,570 | +180 | +3.3% | 15,100 |
| 2010/06/03 | 5,590 | 5,590 | 5,380 | 5,390 | -90 | -1.6% | 6,400 |
| 2010/06/02 | 5,510 | 5,550 | 5,310 | 5,480 | -220 | -3.9% | 7,800 |
| 2010/06/01 | 5,700 | 5,740 | 5,610 | 5,700 | ±0 | ±0% | 7,900 |
| 2010/05/31 | 5,570 | 5,820 | 5,570 | 5,700 | +70 | +1.2% | 5,300 |
| 2010/05/28 | 5,820 | 5,820 | 5,590 | 5,630 | +50 | +0.9% | 6,700 |
| 2010/05/27 | 5,000 | 5,790 | 5,000 | 5,580 | +580 | +11.6% | 22,700 |
| 2010/05/26 | 4,880 | 5,050 | 4,860 | 5,000 | +170 | +3.5% | 40,100 |
| 2010/05/25 | 4,890 | 5,020 | 4,830 | 4,830 | -40 | -0.8% | 32,600 |
| 2010/05/24 | 5,110 | 5,190 | 4,855 | 4,870 | -330 | -6.3% | 19,700 |
| 2010/05/21 | 5,200 | 5,340 | 5,030 | 5,200 | -300 | -5.5% | 23,900 |
| 2010/05/20 | 5,350 | 5,530 | 5,350 | 5,500 | -50 | -0.9% | 4,300 |
| 2010/05/19 | 5,500 | 5,550 | 5,230 | 5,550 | -40 | -0.7% | 6,500 |
| 2010/05/18 | 5,310 | 5,590 | 5,310 | 5,590 | +380 | +7.3% | 14,700 |
| 2010/05/17 | 5,500 | 5,580 | 5,100 | 5,210 | -460 | -8.1% | 21,100 |
| 2010/05/14 | 5,750 | 5,750 | 5,610 | 5,670 | -80 | -1.4% | 13,400 |
| 2010/05/13 | 5,720 | 5,760 | 5,670 | 5,750 | +30 | +0.5% | 42,000 |
| 2010/05/12 | 5,890 | 6,100 | 5,720 | 5,720 | -360 | -5.9% | 23,500 |
| 2010/05/11 | 6,410 | 6,450 | 6,060 | 6,080 | -140 | -2.3% | 16,200 |
| 2010/05/10 | 6,440 | 6,550 | 6,220 | 6,220 | -420 | -6.3% | 24,100 |
| 2010/05/07 | 6,600 | 6,700 | 6,410 | 6,640 | -210 | -3.1% | 16,400 |
| 2010/05/06 | 6,800 | 6,990 | 6,700 | 6,850 | +30 | +0.4% | 12,700 |
| 2010/04/30 | 6,850 | 6,960 | 6,810 | 6,820 | +140 | +2.1% | 14,300 |
| 2010/04/28 | 6,530 | 6,680 | 6,510 | 6,680 | -50 | -0.7% | 12,100 |
| 2010/04/27 | 6,770 | 6,770 | 6,730 | 6,730 | +20 | +0.3% | 2,500 |
| 2010/04/26 | 6,840 | 6,840 | 6,690 | 6,710 | -70 | -1% | 5,600 |
| 2010/04/23 | 6,770 | 6,850 | 6,740 | 6,780 | -10 | -0.1% | 7,900 |
| 2010/04/22 | 6,610 | 6,790 | 6,580 | 6,790 | +130 | +2% | 12,700 |
| 2010/04/21 | 6,530 | 6,660 | 6,500 | 6,660 | +70 | +1.1% | 7,600 |
| 2010/04/20 | 6,650 | 6,650 | 6,520 | 6,590 | -80 | -1.2% | 10,300 |
| 2010/04/19 | 6,700 | 6,700 | 6,600 | 6,670 | -100 | -1.5% | 3,400 |
| 2010/04/16 | 6,810 | 6,820 | 6,670 | 6,770 | -40 | -0.6% | 4,800 |
| 2010/04/15 | 6,580 | 6,810 | 6,580 | 6,810 | +160 | +2.4% | 10,400 |
| 2010/04/14 | 6,560 | 6,690 | 6,560 | 6,650 | +150 | +2.3% | 6,700 |
| 2010/04/13 | 6,790 | 6,790 | 6,450 | 6,500 | -260 | -3.8% | 19,700 |
| 2010/04/12 | 6,740 | 6,820 | 6,700 | 6,760 | -10 | -0.1% | 6,200 |
| 2010/04/09 | 6,900 | 6,900 | 6,650 | 6,770 | -100 | -1.5% | 11,000 |
| 2010/04/08 | 6,800 | 6,900 | 6,770 | 6,870 | -30 | -0.4% | 9,300 |
| 2010/04/07 | 6,650 | 6,900 | 6,620 | 6,900 | +260 | +3.9% | 17,900 |
| 2010/04/06 | 6,630 | 6,640 | 6,600 | 6,640 | +30 | +0.5% | 9,400 |
| 2010/04/05 | 6,700 | 6,710 | 6,610 | 6,610 | -10 | -0.2% | 8,600 |
| 2010/04/02 | 6,780 | 6,800 | 6,600 | 6,620 | +20 | +0.3% | 13,400 |
| 2010/04/01 | 6,430 | 6,650 | 6,360 | 6,600 | +270 | +4.3% | 18,300 |
| 2010/03/31 | 6,520 | 6,880 | 6,180 | 6,330 | -370 | -5.5% | 37,700 |
| 2010/03/30 | 6,320 | 6,950 | 6,320 | 6,700 | +400 | +6.3% | 23,700 |
| 2010/03/29 | 6,010 | 6,500 | 6,000 | 6,300 | -10 | -0.2% | 10,400 |
| 2010/03/26 | 6,280 | 6,345 | 6,175 | 6,310 | -90 | -1.4% | 14,400 |
| 2010/03/25 | 6,160 | 6,400 | 6,100 | 6,400 | +230 | +3.7% | 8,600 |
| 2010/03/24 | 6,505 | 6,600 | 6,060 | 6,170 | -360 | -5.5% | 15,000 |
3651～
3700
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
