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 |
|---|---|---|---|---|---|---|---|
| 2009/08/28 | 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 |
| 2009/07/09 | 4,450 | 4,450 | 4,275 | 4,275 | -225 | -5% | 1,800 |
| 2009/07/08 | 4,440 | 4,500 | 4,350 | 4,500 | +10 | +0.2% | 5,400 |
| 2009/07/07 | 4,500 | 4,500 | 4,440 | 4,490 | +15 | +0.3% | 2,600 |
| 2009/07/06 | 4,500 | 4,500 | 4,400 | 4,475 | ±0 | ±0% | 6,200 |
| 2009/07/03 | 4,325 | 4,480 | 4,325 | 4,475 | +100 | +2.3% | 5,800 |
| 2009/07/02 | 4,650 | 4,650 | 4,355 | 4,375 | -325 | -6.9% | 10,200 |
| 2009/07/01 | 4,700 | 4,700 | 4,700 | 4,700 | +50 | +1.1% | 1,200 |
| 2009/06/30 | 4,660 | 4,750 | 4,610 | 4,650 | -60 | -1.3% | 11,600 |
| 2009/06/29 | 4,510 | 4,750 | 4,455 | 4,710 | +185 | +4.1% | 9,400 |
| 2009/06/26 | 4,545 | 4,660 | 4,450 | 4,525 | -70 | -1.5% | 16,200 |
| 2009/06/25 | 4,250 | 4,600 | 4,200 | 4,595 | +345 | +8.1% | 9,800 |
| 2009/06/24 | 3,995 | 4,300 | 3,955 | 4,250 | +5 | +0.1% | 14,000 |
| 2009/06/23 | 3,900 | 4,475 | 3,900 | 4,245 | +145 | +3.5% | 23,200 |
| 2009/06/22 | 3,825 | 4,100 | 3,660 | 4,100 | +450 | +12.3% | 10,600 |
| 2009/06/19 | 3,650 | 3,650 | 3,625 | 3,650 | -20 | -0.5% | 3,800 |
3901～
3950
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
