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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/13 | 4,870 | 4,995 | 4,530 | 4,645 | -375 | -7.5% | 16,000 |
| 2009/11/12 | 5,025 | 5,150 | 4,975 | 5,020 | -205 | -3.9% | 8,400 |
| 2009/11/11 | 5,150 | 5,250 | 5,150 | 5,225 | +75 | +1.5% | 9,000 |
| 2009/11/10 | 5,325 | 5,325 | 5,080 | 5,150 | -175 | -3.3% | 2,600 |
| 2009/11/09 | 5,450 | 5,450 | 5,300 | 5,325 | -175 | -3.2% | 3,400 |
| 2009/11/06 | 5,250 | 5,550 | 5,250 | 5,500 | +100 | +1.9% | 5,400 |
| 2009/11/05 | 5,350 | 5,400 | 5,340 | 5,400 | +50 | +0.9% | 3,000 |
| 2009/11/04 | 5,350 | 5,355 | 5,205 | 5,350 | ±0 | ±0% | 6,400 |
| 2009/11/02 | 5,370 | 5,500 | 5,250 | 5,350 | -150 | -2.7% | 13,000 |
| 2009/10/30 | 5,450 | 5,500 | 5,375 | 5,500 | +5 | +0.1% | 3,800 |
| 2009/10/29 | 5,500 | 5,500 | 5,265 | 5,495 | -155 | -2.7% | 5,600 |
| 2009/10/28 | 5,625 | 5,750 | 5,615 | 5,650 | -150 | -2.6% | 3,400 |
| 2009/10/27 | 5,850 | 5,900 | 5,750 | 5,800 | -150 | -2.5% | 4,600 |
| 2009/10/26 | 5,850 | 6,055 | 5,850 | 5,950 | +150 | +2.6% | 16,000 |
| 2009/10/23 | 5,805 | 5,875 | 5,775 | 5,800 | -100 | -1.7% | 4,600 |
| 2009/10/22 | 5,795 | 5,900 | 5,750 | 5,900 | -95 | -1.6% | 5,400 |
| 2009/10/21 | 6,000 | 6,000 | 5,835 | 5,995 | -55 | -0.9% | 5,000 |
| 2009/10/20 | 5,500 | 6,050 | 5,500 | 6,050 | +600 | +11% | 14,200 |
| 2009/10/19 | 5,480 | 5,480 | 5,350 | 5,450 | +65 | +1.2% | 1,800 |
| 2009/10/16 | 5,390 | 5,390 | 5,370 | 5,385 | -5 | -0.1% | 2,400 |
| 2009/10/15 | 5,465 | 5,475 | 5,355 | 5,390 | ±0 | ±0% | 3,400 |
| 2009/10/14 | 5,310 | 5,500 | 5,310 | 5,390 | +40 | +0.7% | 5,600 |
| 2009/10/13 | 5,300 | 5,475 | 5,300 | 5,350 | +150 | +2.9% | 9,800 |
| 2009/10/09 | 5,195 | 5,245 | 5,195 | 5,200 | +5 | +0.1% | 6,200 |
| 2009/10/08 | 5,165 | 5,225 | 5,105 | 5,195 | +30 | +0.6% | 1,800 |
| 2009/10/07 | 5,300 | 5,350 | 5,135 | 5,165 | -135 | -2.5% | 5,600 |
| 2009/10/06 | 5,350 | 5,350 | 5,240 | 5,300 | -150 | -2.8% | 10,400 |
| 2009/10/05 | 5,200 | 5,500 | 5,200 | 5,450 | +250 | +4.8% | 14,400 |
| 2009/10/02 | 5,250 | 5,250 | 5,005 | 5,200 | -115 | -2.2% | 9,800 |
| 2009/10/01 | 5,325 | 5,330 | 5,160 | 5,315 | -110 | -2% | 16,400 |
| 2009/09/30 | 5,270 | 5,425 | 5,215 | 5,425 | -45 | -0.8% | 7,200 |
| 2009/09/29 | 5,205 | 5,470 | 5,175 | 5,470 | -30 | -0.5% | 17,400 |
| 2009/09/28 | 5,450 | 5,500 | 5,400 | 5,500 | +25 | +0.5% | 9,800 |
| 2009/09/25 | 5,500 | 5,500 | 5,275 | 5,475 | +10 | +0.2% | 4,400 |
| 2009/09/24 | 5,500 | 5,500 | 5,210 | 5,465 | -35 | -0.6% | 6,400 |
| 2009/09/18 | 5,300 | 5,500 | 5,250 | 5,500 | ±0 | ±0% | 15,600 |
| 2009/09/17 | 5,345 | 5,515 | 5,280 | 5,500 | +355 | +6.9% | 17,400 |
| 2009/09/16 | 5,155 | 5,240 | 5,125 | 5,145 | -80 | -1.5% | 10,600 |
| 2009/09/15 | 5,050 | 5,245 | 5,050 | 5,225 | +175 | +3.5% | 16,600 |
| 2009/09/14 | 5,115 | 5,295 | 5,050 | 5,050 | -245 | -4.6% | 18,000 |
| 2009/09/11 | 4,995 | 5,295 | 4,990 | 5,295 | +320 | +6.4% | 18,200 |
| 2009/09/10 | 5,495 | 5,495 | 4,970 | 4,975 | -520 | -9.5% | 31,600 |
| 2009/09/09 | 5,500 | 5,520 | 5,285 | 5,495 | -55 | -1% | 7,200 |
| 2009/09/08 | 5,400 | 5,650 | 5,250 | 5,550 | +250 | +4.7% | 11,400 |
| 2009/09/07 | 5,260 | 5,355 | 5,150 | 5,300 | -150 | -2.8% | 13,800 |
| 2009/09/04 | 5,310 | 5,725 | 5,310 | 5,450 | +150 | +2.8% | 24,000 |
| 2009/09/03 | 5,055 | 5,400 | 4,950 | 5,300 | +300 | +6% | 16,400 |
| 2009/09/02 | 4,995 | 5,000 | 4,900 | 5,000 | ±0 | ±0% | 6,000 |
3801～
3850
件表示中 / 4569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 | 266,700円 | +17.8% | +12.3% | 3.60% | 7.80倍 | 1.06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 |
| ＳＨＯＥＩ | 159,500円 | -5.2% | -16.6% | 3.70% | 13.48倍 | 2.93倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| トランザクショ | 242,000円 | +11.4% | +5.9% | 2.27% | 17.83倍 | 3.67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 | 44,900円 | +3.8% | +0.2% | 2.97% | 11.79倍 | 1.35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 | 126,500円 | -2.5% | -8.3% | 3.95% | 14.97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 |
市場注目の銘柄
チャート関連のコラム
