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 |
|---|---|---|---|---|---|---|---|
| 2008/04/17 | 7,505 | 7,795 | 7,475 | 7,560 | +60 | +0.8% | 2,600 |
| 2008/04/16 | 7,690 | 7,690 | 7,420 | 7,500 | -100 | -1.3% | 2,200 |
| 2008/04/15 | 7,600 | 7,600 | 7,525 | 7,600 | -100 | -1.3% | 2,000 |
| 2008/04/14 | 7,705 | 7,705 | 7,695 | 7,700 | ±0 | ±0% | 2,400 |
| 2008/04/11 | 7,505 | 7,730 | 7,505 | 7,700 | +200 | +2.7% | 2,000 |
| 2008/04/10 | 7,500 | 7,700 | 7,500 | 7,500 | -50 | -0.7% | 2,200 |
| 2008/04/09 | 7,850 | 7,850 | 7,540 | 7,550 | -350 | -4.4% | 2,000 |
| 2008/04/08 | 7,840 | 7,905 | 7,825 | 7,900 | +60 | +0.8% | 3,600 |
| 2008/04/07 | 7,840 | 7,900 | 7,725 | 7,840 | +40 | +0.5% | 3,600 |
| 2008/04/04 | 7,750 | 7,800 | 7,750 | 7,800 | +50 | +0.6% | 1,400 |
| 2008/04/03 | 7,700 | 7,750 | 7,695 | 7,750 | +200 | +2.6% | 3,000 |
| 2008/04/02 | 7,600 | 7,600 | 7,510 | 7,550 | +150 | +2% | 3,400 |
| 2008/04/01 | 7,640 | 7,640 | 7,400 | 7,400 | -105 | -1.4% | 2,400 |
| 2008/03/31 | 7,750 | 7,750 | 7,505 | 7,505 | -245 | -3.2% | 1,600 |
| 2008/03/28 | 7,650 | 7,800 | 7,650 | 7,750 | +100 | +1.3% | 2,000 |
| 2008/03/27 | 7,650 | 7,650 | 7,550 | 7,650 | ±0 | ±0% | 800 |
| 2008/03/26 | 7,655 | 7,655 | 7,650 | 7,650 | -250 | -3.2% | 600 |
| 2008/03/25 | 7,725 | 7,900 | 7,700 | 7,900 | +150 | +1.9% | 3,400 |
| 2008/03/24 | 7,695 | 7,850 | 7,695 | 7,750 | +55 | +0.7% | 3,600 |
| 2008/03/21 | 7,300 | 7,700 | 7,300 | 7,695 | +295 | +4% | 6,400 |
| 2008/03/19 | 7,480 | 7,800 | 7,350 | 7,400 | +200 | +2.8% | 9,600 |
| 2008/03/18 | 6,800 | 7,300 | 6,625 | 7,200 | +350 | +5.1% | 7,400 |
| 2008/03/17 | 7,200 | 7,200 | 6,650 | 6,850 | -600 | -8.1% | 5,200 |
| 2008/03/14 | 7,750 | 7,750 | 7,450 | 7,450 | -250 | -3.2% | 5,400 |
| 2008/03/13 | 7,780 | 7,780 | 7,700 | 7,700 | +50 | +0.7% | 4,200 |
| 2008/03/12 | 7,950 | 7,950 | 7,600 | 7,650 | +50 | +0.7% | 6,400 |
| 2008/03/11 | 7,055 | 7,600 | 7,050 | 7,600 | +200 | +2.7% | 7,000 |
| 2008/03/10 | 7,500 | 7,550 | 7,200 | 7,400 | -500 | -6.3% | 14,400 |
| 2008/03/07 | 8,000 | 8,045 | 7,850 | 7,900 | -100 | -1.3% | 18,800 |
| 2008/03/06 | 8,100 | 8,100 | 8,000 | 8,000 | -80 | -1% | 14,400 |
| 2008/03/05 | 8,080 | 8,100 | 8,000 | 8,080 | -170 | -2.1% | 18,800 |
| 2008/03/04 | 8,200 | 8,300 | 8,075 | 8,250 | +50 | +0.6% | 38,800 |
| 2008/03/03 | 7,850 | 8,200 | 7,750 | 8,200 | +350 | +4.5% | 36,400 |
| 2008/02/29 | 7,710 | 7,855 | 7,575 | 7,850 | +40 | +0.5% | 11,400 |
| 2008/02/28 | 7,525 | 7,845 | 7,525 | 7,810 | +260 | +3.4% | 21,800 |
| 2008/02/27 | 7,650 | 7,650 | 7,500 | 7,550 | -15 | -0.2% | 17,800 |
| 2008/02/26 | 7,750 | 7,750 | 7,500 | 7,565 | -85 | -1.1% | 25,800 |
| 2008/02/25 | 7,250 | 7,750 | 7,200 | 7,650 | +850 | +12.5% | 58,200 |
| 2008/02/22 | 6,405 | 6,800 | 6,350 | 6,800 | +325 | +5% | 13,800 |
| 2008/02/21 | 6,250 | 6,500 | 6,250 | 6,475 | +325 | +5.3% | 6,800 |
| 2008/02/20 | 6,300 | 6,400 | 6,150 | 6,150 | -100 | -1.6% | 5,600 |
| 2008/02/19 | 6,150 | 6,275 | 6,100 | 6,250 | +160 | +2.6% | 6,200 |
| 2008/02/18 | 6,050 | 6,100 | 6,025 | 6,090 | +145 | +2.4% | 4,800 |
| 2008/02/15 | 5,900 | 6,050 | 5,900 | 5,945 | +295 | +5.2% | 13,200 |
| 2008/02/14 | 5,350 | 5,650 | 5,350 | 5,650 | +425 | +8.1% | 2,000 |
| 2008/02/13 | 5,365 | 5,500 | 5,225 | 5,225 | -130 | -2.4% | 2,600 |
| 2008/02/12 | 5,625 | 5,650 | 5,355 | 5,355 | -270 | -4.8% | 1,600 |
| 2008/02/08 | 5,700 | 5,700 | 5,625 | 5,625 | -275 | -4.7% | 600 |
| 2008/02/07 | 5,600 | 5,900 | 5,600 | 5,900 | +200 | +3.5% | 5,400 |
| 2008/02/06 | 5,600 | 5,735 | 5,600 | 5,700 | -185 | -3.1% | 2,600 |
4201～
4250
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
