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 |
|---|---|---|---|---|---|---|---|
| 2008/08/19 | 7,550 | 8,090 | 7,360 | 7,625 | -125 | -1.6% | 11,000 |
| 2008/08/18 | 7,850 | 7,950 | 7,750 | 7,750 | -105 | -1.3% | 4,400 |
| 2008/08/15 | 7,655 | 8,300 | 7,650 | 7,855 | +255 | +3.4% | 40,000 |
| 2008/08/14 | 7,850 | 7,945 | 7,600 | 7,600 | -350 | -4.4% | 3,200 |
| 2008/08/13 | 7,950 | 7,950 | 7,750 | 7,950 | ±0 | ±0% | 1,200 |
| 2008/08/12 | 8,100 | 8,100 | 7,950 | 7,950 | -200 | -2.5% | 2,400 |
| 2008/08/11 | 8,150 | 8,200 | 8,050 | 8,150 | -100 | -1.2% | 4,400 |
| 2008/08/08 | 8,400 | 8,400 | 8,175 | 8,250 | -150 | -1.8% | 1,800 |
| 2008/08/07 | 8,695 | 8,695 | 8,350 | 8,400 | -335 | -3.8% | 3,800 |
| 2008/08/06 | 8,400 | 8,735 | 8,400 | 8,735 | +135 | +1.6% | 2,800 |
| 2008/08/05 | 8,750 | 8,750 | 8,600 | 8,600 | -150 | -1.7% | 600 |
| 2008/08/04 | 8,600 | 8,750 | 8,600 | 8,750 | +150 | +1.7% | 1,400 |
| 2008/08/01 | 8,750 | 8,750 | 8,460 | 8,600 | -145 | -1.7% | 2,200 |
| 2008/07/31 | 8,750 | 8,750 | 8,745 | 8,745 | -5 | -0.1% | 1,200 |
| 2008/07/30 | 8,950 | 8,950 | 8,605 | 8,750 | -305 | -3.4% | 9,000 |
| 2008/07/29 | 9,500 | 9,500 | 9,050 | 9,055 | -345 | -3.7% | 4,000 |
| 2008/07/28 | 8,955 | 9,400 | 8,950 | 9,400 | +500 | +5.6% | 3,400 |
| 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 |
4151～
4200
件表示中 / 4616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 | 225,400円 | -4.2% | -25.4% | 2.66% | 11.54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 |
| 広済堂ＨＤ | 45,800円 | +3.8% | +0.2% | 2.91% | 12.03倍 | 1.38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 | 126,800円 | -2.5% | -26.0% | 3.94% | 24.02倍 | 0.55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 |
| グローブライ | 233,200円 | +4.9% | +4.7% | 3.86% | 11.17倍 | 0.88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
