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 |
|---|---|---|---|---|---|---|---|
| 2010/04/13 | 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 |
| 2010/03/23 | 6,650 | 6,905 | 6,430 | 6,530 | +145 | +2.3% | 27,800 |
| 2010/03/19 | 6,200 | 6,400 | 6,150 | 6,385 | +335 | +5.5% | 19,200 |
| 2010/03/18 | 6,150 | 6,155 | 6,000 | 6,050 | -50 | -0.8% | 14,400 |
| 2010/03/17 | 5,875 | 6,225 | 5,855 | 6,100 | +375 | +6.6% | 36,800 |
| 2010/03/16 | 5,495 | 5,775 | 5,495 | 5,725 | +300 | +5.5% | 17,000 |
| 2010/03/15 | 5,410 | 5,475 | 5,410 | 5,425 | +25 | +0.5% | 7,400 |
| 2010/03/12 | 5,400 | 5,440 | 5,355 | 5,400 | +40 | +0.7% | 1,200 |
| 2010/03/11 | 5,380 | 5,460 | 5,360 | 5,360 | +65 | +1.2% | 2,400 |
| 2010/03/10 | 5,400 | 5,425 | 5,295 | 5,295 | -105 | -1.9% | 4,600 |
| 2010/03/09 | 5,330 | 5,425 | 5,325 | 5,400 | +70 | +1.3% | 4,000 |
| 2010/03/08 | 5,315 | 5,450 | 5,300 | 5,330 | +80 | +1.5% | 9,200 |
| 2010/03/05 | 5,500 | 5,500 | 5,200 | 5,250 | -155 | -2.9% | 8,800 |
| 2010/03/04 | 5,550 | 5,555 | 5,350 | 5,405 | -155 | -2.8% | 9,600 |
| 2010/03/03 | 5,350 | 5,560 | 5,345 | 5,560 | +225 | +4.2% | 17,800 |
| 2010/03/02 | 5,250 | 5,390 | 5,250 | 5,335 | +85 | +1.6% | 9,200 |
| 2010/03/01 | 5,250 | 5,255 | 5,200 | 5,250 | +80 | +1.5% | 6,000 |
| 2010/02/26 | 5,125 | 5,225 | 5,075 | 5,170 | +45 | +0.9% | 7,400 |
| 2010/02/25 | 5,145 | 5,150 | 5,015 | 5,125 | +50 | +1% | 12,000 |
| 2010/02/24 | 4,975 | 5,150 | 4,975 | 5,075 | ±0 | ±0% | 6,800 |
| 2010/02/23 | 5,000 | 5,075 | 4,910 | 5,075 | +15 | +0.3% | 12,800 |
| 2010/02/22 | 5,210 | 5,250 | 5,015 | 5,060 | -145 | -2.8% | 24,600 |
| 2010/02/19 | 5,250 | 5,600 | 5,105 | 5,205 | +250 | +5% | 38,600 |
| 2010/02/18 | 4,850 | 4,965 | 4,845 | 4,955 | +105 | +2.2% | 12,400 |
| 2010/02/17 | 4,795 | 4,905 | 4,770 | 4,850 | +55 | +1.1% | 16,400 |
| 2010/02/16 | 4,685 | 4,850 | 4,685 | 4,795 | +95 | +2% | 14,200 |
| 2010/02/15 | 4,650 | 4,700 | 4,650 | 4,700 | +50 | +1.1% | 5,200 |
| 2010/02/12 | 4,715 | 4,725 | 4,610 | 4,650 | -65 | -1.4% | 15,600 |
| 2010/02/10 | 4,465 | 4,735 | 4,465 | 4,715 | +215 | +4.8% | 14,000 |
| 2010/02/09 | 4,500 | 4,500 | 4,475 | 4,500 | ±0 | ±0% | 2,600 |
| 2010/02/08 | 4,700 | 4,700 | 4,465 | 4,500 | -155 | -3.3% | 5,400 |
| 2010/02/05 | 4,600 | 4,750 | 4,565 | 4,655 | -170 | -3.5% | 9,800 |
| 2010/02/04 | 4,795 | 4,900 | 4,795 | 4,825 | +150 | +3.2% | 17,000 |
| 2010/02/03 | 4,790 | 4,800 | 4,650 | 4,675 | -75 | -1.6% | 4,400 |
| 2010/02/02 | 4,780 | 4,840 | 4,725 | 4,750 | ±0 | ±0% | 10,200 |
| 2010/02/01 | 4,950 | 4,950 | 4,700 | 4,750 | -250 | -5% | 14,200 |
3751～
3800
件表示中 / 4617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 | 226,400円 | -4.2% | -25.4% | 2.65% | 11.59倍 | 0.86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 | 128,600円 | -2.5% | -26.0% | 3.89% | 24.36倍 | 0.56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 | 44,500円 | +3.8% | +0.2% | 3.00% | 11.69倍 | 1.34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 | 227,900円 | +4.9% | +4.7% | 3.95% | 10.92倍 | 0.86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 |
| 小松ウオル | 259,800円 | +4.2% | +10.0% | 5.00% | 15.58倍 | 1.21倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
市場注目の銘柄
チャート関連のコラム
