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 |
|---|---|---|---|---|---|---|---|
| 2009/09/18 | 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 |
| 2009/09/01 | 5,000 | 5,145 | 4,960 | 5,000 | -100 | -2% | 12,000 |
| 2009/08/31 | 5,000 | 5,100 | 4,950 | 5,100 | +100 | +2% | 16,800 |
| 2009/08/28 | 4,900 | 5,225 | 4,900 | 5,000 | +150 | +3.1% | 33,200 |
| 2009/08/27 | 4,850 | 4,855 | 4,835 | 4,850 | ±0 | ±0% | 17,400 |
| 2009/08/26 | 4,855 | 4,855 | 4,825 | 4,850 | ±0 | ±0% | 7,200 |
| 2009/08/25 | 4,850 | 4,850 | 4,810 | 4,850 | -50 | -1% | 13,600 |
| 2009/08/24 | 4,890 | 4,900 | 4,800 | 4,900 | +55 | +1.1% | 6,600 |
| 2009/08/21 | 4,800 | 4,850 | 4,750 | 4,845 | +180 | +3.9% | 4,600 |
| 2009/08/20 | 4,550 | 4,750 | 4,475 | 4,665 | +90 | +2% | 15,600 |
| 2009/08/19 | 4,650 | 4,670 | 4,565 | 4,575 | -95 | -2% | 6,600 |
| 2009/08/18 | 4,650 | 4,670 | 4,600 | 4,670 | -220 | -4.5% | 10,800 |
| 2009/08/17 | 4,890 | 4,940 | 4,810 | 4,890 | -20 | -0.4% | 4,800 |
| 2009/08/14 | 4,925 | 5,150 | 4,885 | 4,910 | +35 | +0.7% | 8,600 |
| 2009/08/13 | 4,800 | 5,050 | 4,725 | 4,875 | -25 | -0.5% | 10,200 |
| 2009/08/12 | 4,645 | 4,995 | 4,645 | 4,900 | +235 | +5% | 17,400 |
| 2009/08/11 | 4,400 | 4,665 | 4,400 | 4,665 | +345 | +8% | 8,800 |
| 2009/08/10 | 4,300 | 4,325 | 4,300 | 4,320 | +20 | +0.5% | 5,000 |
| 2009/08/07 | 4,295 | 4,330 | 4,275 | 4,300 | ±0 | ±0% | 19,600 |
| 2009/08/06 | 4,250 | 4,300 | 4,250 | 4,300 | +50 | +1.2% | 1,800 |
| 2009/08/05 | 4,325 | 4,350 | 4,250 | 4,250 | -75 | -1.7% | 1,000 |
| 2009/08/04 | 4,350 | 4,350 | 4,325 | 4,325 | -75 | -1.7% | 1,000 |
| 2009/08/03 | 4,400 | 4,525 | 4,400 | 4,400 | ±0 | ±0% | 10,000 |
| 2009/07/31 | 4,125 | 4,400 | 4,100 | 4,400 | +375 | +9.3% | 2,800 |
| 2009/07/30 | 4,050 | 4,100 | 4,025 | 4,025 | -75 | -1.8% | 5,400 |
| 2009/07/29 | 4,050 | 4,100 | 4,050 | 4,100 | +35 | +0.9% | 5,400 |
| 2009/07/28 | 4,090 | 4,090 | 4,020 | 4,065 | -75 | -1.8% | 3,800 |
| 2009/07/27 | 4,095 | 4,140 | 4,065 | 4,140 | +20 | +0.5% | 2,200 |
| 2009/07/24 | 4,115 | 4,175 | 4,075 | 4,120 | +35 | +0.9% | 7,200 |
| 2009/07/23 | 4,090 | 4,140 | 4,085 | 4,085 | +5 | +0.1% | 1,600 |
| 2009/07/22 | 4,150 | 4,200 | 4,080 | 4,080 | -125 | -3% | 4,400 |
| 2009/07/21 | 4,165 | 4,250 | 4,165 | 4,205 | +105 | +2.6% | 7,400 |
| 2009/07/17 | 4,050 | 4,100 | 4,050 | 4,100 | +90 | +2.2% | 400 |
| 2009/07/16 | 4,125 | 4,150 | 4,010 | 4,010 | -15 | -0.4% | 3,200 |
| 2009/07/15 | 4,050 | 4,050 | 4,025 | 4,025 | -25 | -0.6% | 2,600 |
| 2009/07/14 | 4,025 | 4,205 | 4,020 | 4,050 | -200 | -4.7% | 5,600 |
| 2009/07/13 | 4,295 | 4,295 | 4,250 | 4,250 | -45 | -1% | 400 |
| 2009/07/10 | 4,300 | 4,315 | 4,275 | 4,295 | +20 | +0.5% | 2,200 |
3851～
3900
件表示中 / 4582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 | 253,500円 | +17.8% | +12.3% | 3.79% | 7.42倍 | 1.01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 |
| 三井松島 | 498,500円 | +8.1% | -4.1% | 4.61% | 9.60倍 | 0.85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 |
| ＮＩＳＳＨＡ | 127,500円 | -2.5% | -8.3% | 3.92% | 15.09倍 | 0.53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 | 43,700円 | +3.8% | +0.2% | 3.05% | 11.48倍 | 1.31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 |
| ブシロード | 75,600円 | +15.7% | +118.7% | 0.60% | 20.55倍 | 2.29倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
市場注目の銘柄
チャート関連のコラム
