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 |
|---|---|---|---|---|---|---|---|
| 2008/07/25 | 9,050 | 9,050 | 8,800 | 8,900 | +75 | +0.8% | 7,000 |
| 2008/07/24 | 8,995 | 8,995 | 8,650 | 8,825 | -175 | -1.9% | 8,400 |
| 2008/07/23 | 9,050 | 9,050 | 8,950 | 9,000 | -50 | -0.6% | 3,600 |
| 2008/07/22 | 8,970 | 9,050 | 8,970 | 9,050 | +80 | +0.9% | 2,400 |
| 2008/07/18 | 8,950 | 9,150 | 8,950 | 8,970 | +20 | +0.2% | 1,600 |
| 2008/07/17 | 8,950 | 8,950 | 8,950 | 8,950 | ±0 | ±0% | 200 |
| 2008/07/16 | 9,200 | 9,250 | 8,850 | 8,950 | -250 | -2.7% | 5,600 |
| 2008/07/15 | 8,750 | 9,200 | 8,750 | 9,200 | +450 | +5.1% | 7,800 |
| 2008/07/14 | 8,775 | 8,800 | 8,675 | 8,750 | -40 | -0.5% | 4,000 |
| 2008/07/11 | 8,750 | 8,790 | 8,265 | 8,790 | ±0 | ±0% | 9,000 |
| 2008/07/10 | 9,590 | 9,700 | 8,790 | 8,790 | -1,000 | -10.2% | 32,000 |
| 2008/07/09 | 10,000 | 10,200 | 9,785 | 9,790 | -260 | -2.6% | 24,000 |
| 2008/07/08 | 9,995 | 10,050 | 9,675 | 10,050 | ±0 | ±0% | 14,800 |
| 2008/07/07 | 9,800 | 10,050 | 9,800 | 10,050 | +350 | +3.6% | 13,800 |
| 2008/07/04 | 9,700 | 9,800 | 9,675 | 9,700 | +100 | +1% | 5,400 |
| 2008/07/03 | 9,500 | 9,750 | 9,455 | 9,600 | ±0 | ±0% | 24,600 |
| 2008/07/02 | 9,945 | 9,945 | 9,525 | 9,600 | -350 | -3.5% | 11,600 |
| 2008/07/01 | 9,875 | 10,025 | 9,700 | 9,950 | +200 | +2.1% | 27,800 |
| 2008/06/30 | 9,500 | 9,750 | 9,400 | 9,750 | +425 | +4.6% | 13,600 |
| 2008/06/27 | 9,120 | 9,600 | 9,075 | 9,325 | +80 | +0.9% | 25,200 |
| 2008/06/26 | 8,825 | 9,300 | 8,825 | 9,245 | +395 | +4.5% | 28,000 |
| 2008/06/25 | 8,640 | 8,850 | 8,600 | 8,850 | +200 | +2.3% | 3,200 |
| 2008/06/24 | 8,745 | 8,745 | 8,650 | 8,650 | -105 | -1.2% | 4,400 |
| 2008/06/23 | 8,850 | 8,850 | 8,600 | 8,755 | -115 | -1.3% | 8,200 |
| 2008/06/20 | 8,925 | 8,940 | 8,750 | 8,870 | -55 | -0.6% | 4,000 |
| 2008/06/19 | 8,850 | 8,935 | 8,850 | 8,925 | +175 | +2% | 11,400 |
| 2008/06/18 | 8,750 | 8,815 | 8,750 | 8,750 | +50 | +0.6% | 2,600 |
| 2008/06/17 | 8,620 | 8,700 | 8,530 | 8,700 | -20 | -0.2% | 4,000 |
| 2008/06/16 | 8,700 | 8,750 | 8,700 | 8,720 | +145 | +1.7% | 8,600 |
| 2008/06/13 | 8,500 | 8,750 | 8,400 | 8,575 | +175 | +2.1% | 16,200 |
| 2008/06/12 | 8,350 | 8,400 | 8,255 | 8,400 | +80 | +1% | 41,800 |
| 2008/06/11 | 8,500 | 8,500 | 8,205 | 8,320 | -280 | -3.3% | 18,000 |
| 2008/06/10 | 8,695 | 8,800 | 8,600 | 8,600 | -100 | -1.1% | 8,600 |
| 2008/06/09 | 8,695 | 8,750 | 8,650 | 8,700 | -150 | -1.7% | 4,400 |
| 2008/06/06 | 8,900 | 9,075 | 8,650 | 8,850 | -150 | -1.7% | 34,000 |
| 2008/06/05 | 8,750 | 9,085 | 8,730 | 9,000 | +350 | +4% | 64,400 |
| 2008/06/04 | 8,205 | 8,700 | 8,205 | 8,650 | +505 | +6.2% | 68,800 |
| 2008/06/03 | 8,100 | 8,150 | 8,075 | 8,145 | +45 | +0.6% | 12,600 |
| 2008/06/02 | 8,150 | 8,150 | 8,000 | 8,100 | -50 | -0.6% | 10,200 |
| 2008/05/30 | 7,640 | 8,150 | 7,640 | 8,150 | +520 | +6.8% | 10,400 |
| 2008/05/29 | 7,700 | 7,700 | 7,600 | 7,630 | -70 | -0.9% | 8,600 |
| 2008/05/28 | 7,700 | 7,750 | 7,700 | 7,700 | ±0 | ±0% | 3,000 |
| 2008/05/27 | 7,900 | 7,900 | 7,700 | 7,700 | ±0 | ±0% | 3,000 |
| 2008/05/26 | 7,650 | 7,735 | 7,650 | 7,700 | +50 | +0.7% | 1,000 |
| 2008/05/23 | 7,675 | 7,725 | 7,650 | 7,650 | ±0 | ±0% | 1,600 |
| 2008/05/22 | 7,700 | 7,700 | 7,650 | 7,650 | +25 | +0.3% | 1,400 |
| 2008/05/21 | 7,680 | 7,680 | 7,600 | 7,625 | -60 | -0.8% | 1,400 |
| 2008/05/20 | 7,660 | 7,700 | 7,655 | 7,685 | +30 | +0.4% | 5,400 |
| 2008/05/19 | 7,700 | 7,800 | 7,650 | 7,655 | -135 | -1.7% | 6,000 |
| 2008/05/16 | 7,950 | 7,955 | 7,790 | 7,790 | -160 | -2% | 3,200 |
4101～
4150
件表示中 / 4549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 | 255,700円 | +17.8% | +12.3% | 3.75% | 7.48倍 | 1.02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 |
| トランザクショ | 248,000円 | +11.4% | +5.9% | 2.22% | 18.27倍 | 3.76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 | 49,300円 | +12.0% | +45.9% | 2.58% | 13.28倍 | 1.46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 | 123,400円 | -2.5% | -8.3% | 4.05% | 14.60倍 | 0.51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 |
| 三井松島 | 407,500円 | -22.6% | -71.9% | 3.19% | 5.79倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
