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 |
|---|---|---|---|---|---|---|---|
| 2009/07/09 | 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 |
| 2009/06/18 | 3,675 | 3,675 | 3,600 | 3,670 | +20 | +0.5% | 5,200 |
| 2009/06/17 | 3,680 | 3,680 | 3,650 | 3,650 | -30 | -0.8% | 3,200 |
| 2009/06/16 | 3,650 | 3,790 | 3,650 | 3,680 | -120 | -3.2% | 9,800 |
| 2009/06/15 | 3,600 | 3,880 | 3,600 | 3,800 | +380 | +11.1% | 17,400 |
| 2009/06/12 | 3,460 | 3,460 | 3,375 | 3,420 | -25 | -0.7% | 5,000 |
| 2009/06/11 | 3,400 | 3,485 | 3,370 | 3,445 | +45 | +1.3% | 4,200 |
| 2009/06/10 | 3,360 | 3,500 | 3,315 | 3,400 | +50 | +1.5% | 10,800 |
| 2009/06/09 | 3,390 | 3,395 | 3,350 | 3,350 | -60 | -1.8% | 3,200 |
| 2009/06/08 | 3,405 | 3,465 | 3,405 | 3,410 | +10 | +0.3% | 6,600 |
| 2009/06/05 | 3,400 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 8,800 |
| 2009/06/04 | 3,415 | 3,450 | 3,390 | 3,400 | -100 | -2.9% | 7,600 |
| 2009/06/03 | 3,530 | 3,530 | 3,425 | 3,500 | -5 | -0.1% | 15,200 |
| 2009/06/02 | 3,550 | 3,635 | 3,500 | 3,505 | +80 | +2.3% | 31,000 |
| 2009/06/01 | 3,245 | 3,500 | 3,245 | 3,425 | +175 | +5.4% | 16,800 |
| 2009/05/29 | 3,250 | 3,250 | 3,185 | 3,250 | ±0 | ±0% | 5,800 |
| 2009/05/28 | 3,195 | 3,250 | 3,195 | 3,250 | +50 | +1.6% | 6,600 |
| 2009/05/27 | 3,200 | 3,200 | 3,160 | 3,200 | +50 | +1.6% | 3,600 |
| 2009/05/26 | 3,200 | 3,220 | 3,125 | 3,150 | -50 | -1.6% | 4,000 |
| 2009/05/25 | 3,150 | 3,250 | 3,150 | 3,200 | ±0 | ±0% | 3,200 |
| 2009/05/22 | 3,110 | 3,200 | 3,075 | 3,200 | +25 | +0.8% | 4,800 |
| 2009/05/21 | 3,285 | 3,285 | 3,170 | 3,175 | +25 | +0.8% | 1,800 |
| 2009/05/20 | 3,295 | 3,325 | 3,150 | 3,150 | -150 | -4.5% | 5,200 |
| 2009/05/19 | 3,280 | 3,420 | 3,280 | 3,300 | +50 | +1.5% | 9,800 |
| 2009/05/18 | 3,350 | 3,350 | 3,200 | 3,250 | -200 | -5.8% | 8,400 |
| 2009/05/15 | 3,510 | 3,525 | 3,400 | 3,450 | +125 | +3.8% | 15,600 |
| 2009/05/14 | 2,935 | 3,400 | 2,935 | 3,325 | +355 | +12% | 19,400 |
| 2009/05/13 | 2,775 | 2,975 | 2,755 | 2,970 | +170 | +6.1% | 9,200 |
| 2009/05/12 | 2,575 | 2,900 | 2,550 | 2,800 | +275 | +10.9% | 10,800 |
| 2009/05/11 | 2,440 | 2,550 | 2,430 | 2,525 | +60 | +2.4% | 9,000 |
| 2009/05/08 | 2,465 | 2,475 | 2,460 | 2,465 | -10 | -0.4% | 7,600 |
| 2009/05/07 | 2,500 | 2,520 | 2,475 | 2,475 | +20 | +0.8% | 5,800 |
| 2009/05/01 | 2,495 | 2,500 | 2,450 | 2,455 | -60 | -2.4% | 2,600 |
| 2009/04/30 | 2,455 | 2,555 | 2,400 | 2,515 | +55 | +2.2% | 8,800 |
| 2009/04/28 | 2,480 | 2,505 | 2,460 | 2,460 | -15 | -0.6% | 7,200 |
| 2009/04/27 | 2,355 | 2,500 | 2,355 | 2,475 | +95 | +4% | 16,400 |
3901～
3950
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
