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 |
|---|---|---|---|---|---|---|---|
| 2010/01/29 | 5,250 | 5,355 | 4,995 | 5,000 | +375 | +8.1% | 26,000 |
| 2010/01/28 | 4,665 | 4,665 | 4,625 | 4,625 | -40 | -0.9% | 2,000 |
| 2010/01/27 | 4,665 | 4,665 | 4,665 | 4,665 | -40 | -0.9% | 200 |
| 2010/01/26 | 4,705 | 4,705 | 4,705 | 4,705 | -65 | -1.4% | 200 |
| 2010/01/25 | 4,770 | 4,770 | 4,770 | 4,770 | -75 | -1.5% | 200 |
| 2010/01/22 | 4,800 | 4,845 | 4,800 | 4,845 | +35 | +0.7% | 1,000 |
| 2010/01/21 | 4,850 | 4,865 | 4,810 | 4,810 | -50 | -1% | 1,400 |
| 2010/01/20 | 4,880 | 4,940 | 4,850 | 4,860 | +55 | +1.1% | 1,200 |
| 2010/01/19 | 4,775 | 4,805 | 4,700 | 4,805 | -45 | -0.9% | 4,200 |
| 2010/01/18 | 4,865 | 4,865 | 4,850 | 4,850 | -15 | -0.3% | 1,000 |
| 2010/01/15 | 4,855 | 4,880 | 4,800 | 4,865 | +10 | +0.2% | 3,400 |
| 2010/01/14 | 4,890 | 4,890 | 4,850 | 4,855 | -120 | -2.4% | 3,000 |
| 2010/01/13 | 4,800 | 4,990 | 4,800 | 4,975 | +175 | +3.6% | 4,200 |
| 2010/01/12 | 4,795 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 600 |
| 2010/01/08 | 4,800 | 4,820 | 4,730 | 4,800 | +75 | +1.6% | 1,600 |
| 2010/01/07 | 4,725 | 4,800 | 4,675 | 4,725 | -75 | -1.6% | 6,400 |
| 2010/01/06 | 4,795 | 4,825 | 4,775 | 4,800 | +5 | +0.1% | 2,000 |
| 2010/01/05 | 4,800 | 4,820 | 4,700 | 4,795 | +115 | +2.5% | 3,400 |
| 2010/01/04 | 4,750 | 4,750 | 4,655 | 4,680 | -170 | -3.5% | 4,600 |
| 2009/12/30 | 4,695 | 4,850 | 4,650 | 4,850 | +205 | +4.4% | 3,800 |
| 2009/12/29 | 4,675 | 4,675 | 4,625 | 4,645 | -155 | -3.2% | 12,000 |
| 2009/12/28 | 4,575 | 4,800 | 4,575 | 4,800 | +275 | +6.1% | 6,000 |
| 2009/12/25 | 4,425 | 4,525 | 4,425 | 4,525 | +110 | +2.5% | 7,200 |
| 2009/12/24 | 4,515 | 4,515 | 4,415 | 4,415 | -75 | -1.7% | 3,200 |
| 2009/12/22 | 4,440 | 4,495 | 4,440 | 4,490 | +130 | +3% | 1,200 |
| 2009/12/21 | 4,390 | 4,390 | 4,355 | 4,360 | -80 | -1.8% | 1,200 |
| 2009/12/18 | 4,500 | 4,500 | 4,440 | 4,440 | -60 | -1.3% | 1,000 |
| 2009/12/17 | 4,500 | 4,500 | 4,500 | 4,500 | -20 | -0.4% | 600 |
| 2009/12/16 | 4,500 | 4,520 | 4,500 | 4,520 | +5 | +0.1% | 800 |
| 2009/12/15 | 4,415 | 4,515 | 4,415 | 4,515 | -45 | -1% | 400 |
| 2009/12/14 | 4,570 | 4,570 | 4,560 | 4,560 | +90 | +2% | 1,400 |
| 2009/12/11 | 4,455 | 4,470 | 4,355 | 4,470 | +115 | +2.6% | 1,400 |
| 2009/12/10 | 4,525 | 4,525 | 4,355 | 4,355 | -120 | -2.7% | 3,600 |
| 2009/12/09 | 4,410 | 4,475 | 4,410 | 4,475 | +65 | +1.5% | 1,400 |
| 2009/12/08 | 4,590 | 4,600 | 4,410 | 4,410 | -140 | -3.1% | 2,600 |
| 2009/12/07 | 4,665 | 4,675 | 4,550 | 4,550 | -45 | -1% | 4,000 |
| 2009/12/04 | 4,490 | 4,700 | 4,490 | 4,595 | +140 | +3.1% | 8,600 |
| 2009/12/03 | 4,410 | 4,550 | 4,405 | 4,455 | +5 | +0.1% | 3,800 |
| 2009/12/02 | 4,370 | 4,500 | 4,370 | 4,450 | +105 | +2.4% | 3,000 |
| 2009/12/01 | 4,350 | 4,350 | 4,230 | 4,345 | +45 | +1% | 2,800 |
| 2009/11/30 | 4,300 | 4,300 | 4,225 | 4,300 | ±0 | ±0% | 4,200 |
| 2009/11/27 | 4,125 | 4,300 | 4,100 | 4,300 | +25 | +0.6% | 1,600 |
| 2009/11/26 | 4,305 | 4,305 | 4,200 | 4,275 | +120 | +2.9% | 2,800 |
| 2009/11/25 | 4,200 | 4,250 | 4,155 | 4,155 | -150 | -3.5% | 2,200 |
| 2009/11/24 | 4,400 | 4,400 | 4,300 | 4,305 | -95 | -2.2% | 1,600 |
| 2009/11/20 | 4,350 | 4,400 | 4,350 | 4,400 | +50 | +1.1% | 1,600 |
| 2009/11/19 | 4,350 | 4,400 | 4,350 | 4,350 | -50 | -1.1% | 2,000 |
| 2009/11/18 | 4,300 | 4,400 | 4,230 | 4,400 | -50 | -1.1% | 5,600 |
| 2009/11/17 | 4,600 | 4,600 | 4,300 | 4,450 | -50 | -1.1% | 10,200 |
| 2009/11/16 | 4,745 | 4,745 | 4,500 | 4,500 | -145 | -3.1% | 6,600 |
3801～
3850
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
