フマキラーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/08/20 | 1,193 | 1,193 | 1,173 | 1,185 | -8 | -0.7% | 22,900 |
2025/08/19 | 1,171 | 1,194 | 1,161 | 1,193 | +26 | +2.2% | 56,200 |
2025/08/18 | 1,152 | 1,176 | 1,150 | 1,167 | +18 | +1.6% | 39,200 |
2025/08/15 | 1,142 | 1,155 | 1,141 | 1,149 | +1 | +0.1% | 28,700 |
2025/08/14 | 1,157 | 1,160 | 1,146 | 1,148 | -12 | -1% | 23,300 |
2025/08/13 | 1,169 | 1,169 | 1,155 | 1,160 | -9 | -0.8% | 31,400 |
2025/08/12 | 1,160 | 1,177 | 1,142 | 1,169 | +31 | +2.7% | 77,500 |
2025/08/08 | 1,161 | 1,180 | 1,113 | 1,138 | -10 | -0.9% | 137,000 |
2025/08/07 | 1,140 | 1,159 | 1,138 | 1,148 | +11 | +1% | 36,900 |
2025/08/06 | 1,137 | 1,144 | 1,135 | 1,137 | +4 | +0.4% | 19,600 |
2025/08/05 | 1,150 | 1,150 | 1,133 | 1,133 | -13 | -1.1% | 22,100 |
2025/08/04 | 1,125 | 1,147 | 1,116 | 1,146 | +22 | +2% | 41,500 |
2025/08/01 | 1,116 | 1,124 | 1,110 | 1,124 | +15 | +1.4% | 16,400 |
2025/07/31 | 1,119 | 1,119 | 1,107 | 1,109 | -2 | -0.2% | 9,400 |
2025/07/30 | 1,112 | 1,112 | 1,107 | 1,111 | +5 | +0.5% | 4,500 |
2025/07/29 | 1,109 | 1,113 | 1,106 | 1,106 | -7 | -0.6% | 8,000 |
2025/07/28 | 1,117 | 1,121 | 1,110 | 1,113 | -2 | -0.2% | 19,300 |
2025/07/25 | 1,106 | 1,116 | 1,100 | 1,115 | +16 | +1.5% | 37,700 |
2025/07/24 | 1,101 | 1,103 | 1,096 | 1,099 | -1 | -0.1% | 11,100 |
2025/07/23 | 1,099 | 1,105 | 1,096 | 1,100 | +1 | +0.1% | 10,400 |
2025/07/22 | 1,094 | 1,109 | 1,094 | 1,099 | +2 | +0.2% | 14,400 |
2025/07/18 | 1,097 | 1,103 | 1,095 | 1,097 | +1 | +0.1% | 12,700 |
2025/07/17 | 1,104 | 1,108 | 1,095 | 1,096 | -10 | -0.9% | 10,500 |
2025/07/16 | 1,108 | 1,108 | 1,100 | 1,106 | ±0 | ±0% | 12,300 |
2025/07/15 | 1,104 | 1,109 | 1,101 | 1,106 | +4 | +0.4% | 9,500 |
2025/07/14 | 1,102 | 1,110 | 1,102 | 1,102 | ±0 | ±0% | 29,900 |
2025/07/11 | 1,096 | 1,102 | 1,095 | 1,102 | +7 | +0.6% | 14,500 |
2025/07/10 | 1,102 | 1,102 | 1,095 | 1,095 | +1 | +0.1% | 10,500 |
2025/07/09 | 1,094 | 1,097 | 1,093 | 1,094 | +2 | +0.2% | 9,300 |
2025/07/08 | 1,097 | 1,097 | 1,091 | 1,092 | -5 | -0.5% | 7,600 |
2025/07/07 | 1,101 | 1,101 | 1,094 | 1,097 | +3 | +0.3% | 7,300 |
2025/07/04 | 1,099 | 1,099 | 1,093 | 1,094 | +1 | +0.1% | 5,400 |
2025/07/03 | 1,102 | 1,104 | 1,093 | 1,093 | -12 | -1.1% | 10,300 |
2025/07/02 | 1,094 | 1,107 | 1,093 | 1,105 | +11 | +1% | 13,200 |
2025/07/01 | 1,101 | 1,101 | 1,094 | 1,094 | -4 | -0.4% | 9,400 |
2025/06/30 | 1,111 | 1,115 | 1,098 | 1,098 | -4 | -0.4% | 20,800 |
2025/06/27 | 1,095 | 1,102 | 1,085 | 1,102 | +8 | +0.7% | 15,200 |
2025/06/26 | 1,081 | 1,094 | 1,079 | 1,094 | +19 | +1.8% | 14,100 |
2025/06/25 | 1,083 | 1,085 | 1,075 | 1,075 | -4 | -0.4% | 8,800 |
2025/06/24 | 1,078 | 1,083 | 1,077 | 1,079 | +8 | +0.7% | 6,700 |
2025/06/23 | 1,080 | 1,083 | 1,065 | 1,071 | -14 | -1.3% | 16,500 |
2025/06/20 | 1,085 | 1,086 | 1,081 | 1,085 | -4 | -0.4% | 11,100 |
2025/06/19 | 1,089 | 1,089 | 1,084 | 1,089 | +3 | +0.3% | 8,100 |
2025/06/18 | 1,093 | 1,093 | 1,086 | 1,086 | -4 | -0.4% | 16,600 |
2025/06/17 | 1,088 | 1,093 | 1,087 | 1,090 | +2 | +0.2% | 4,300 |
2025/06/16 | 1,108 | 1,108 | 1,088 | 1,088 | ±0 | ±0% | 19,100 |
2025/06/13 | 1,109 | 1,109 | 1,088 | 1,088 | -21 | -1.9% | 20,700 |
2025/06/12 | 1,102 | 1,113 | 1,101 | 1,109 | +7 | +0.6% | 8,100 |
2025/06/11 | 1,102 | 1,106 | 1,100 | 1,102 | ±0 | ±0% | 11,300 |
2025/06/10 | 1,112 | 1,115 | 1,101 | 1,102 | -10 | -0.9% | 12,800 |
1~
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「フマキラー」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 |
---|---|---|---|---|---|---|---|---|
フマキラー | 118,500円 | +4.4% | +18.3% | 2.03% | 9.96倍 | 0.77倍 |
|
殺虫剤3位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
田岡化 | 145,200円 | +20.3% | +27.3% | 2.48% | 12.24倍 | 1.12倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
共和レザ | 83,800円 | -6.0% | -61.3% | 6.21% | 66.56倍 | 0.55倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
カーバイド | 205,100円 | +0.6% | -9.6% | 4.00% | 8.32倍 | 0.54倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
高純度化 | 314,000円 | +11.0% | +2.0% | 4.01% | 36.32倍 | 1.34倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム