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 |
|---|---|---|---|---|---|---|---|
| 2008/07/01 | 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 |
| 2008/05/15 | 8,090 | 8,225 | 7,940 | 7,950 | -100 | -1.2% | 14,400 |
| 2008/05/14 | 7,975 | 8,100 | 7,910 | 8,050 | +155 | +2% | 14,600 |
| 2008/05/13 | 8,000 | 8,050 | 7,850 | 7,895 | -15 | -0.2% | 5,600 |
| 2008/05/12 | 7,800 | 7,945 | 7,800 | 7,910 | +130 | +1.7% | 10,400 |
| 2008/05/09 | 7,805 | 7,805 | 7,760 | 7,780 | -20 | -0.3% | 7,200 |
| 2008/05/08 | 7,895 | 7,895 | 7,785 | 7,800 | -100 | -1.3% | 2,000 |
| 2008/05/07 | 7,900 | 7,950 | 7,850 | 7,900 | +100 | +1.3% | 4,800 |
| 2008/05/02 | 7,800 | 7,865 | 7,725 | 7,800 | +300 | +4% | 21,800 |
| 2008/05/01 | 7,445 | 7,500 | 7,300 | 7,500 | +200 | +2.7% | 4,800 |
| 2008/04/30 | 7,500 | 7,550 | 7,300 | 7,300 | -200 | -2.7% | 2,800 |
| 2008/04/28 | 7,550 | 7,550 | 7,500 | 7,500 | -60 | -0.8% | 400 |
| 2008/04/25 | 7,500 | 7,565 | 7,460 | 7,560 | +155 | +2.1% | 2,200 |
| 2008/04/24 | 7,255 | 7,500 | 7,255 | 7,405 | +155 | +2.1% | 5,200 |
| 2008/04/23 | 7,350 | 7,350 | 7,250 | 7,250 | -195 | -2.6% | 5,000 |
| 2008/04/22 | 7,480 | 7,480 | 7,445 | 7,445 | -35 | -0.5% | 1,200 |
| 2008/04/21 | 7,650 | 7,650 | 7,480 | 7,480 | -15 | -0.2% | 3,600 |
| 2008/04/18 | 7,535 | 7,535 | 7,490 | 7,495 | -65 | -0.9% | 1,000 |
4151～
4200
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
