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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/09 | 1,119 | 1,119 | 1,110 | 1,112 | -3 | -0.3% | 7,100 |
| 2025/06/06 | 1,123 | 1,123 | 1,110 | 1,115 | -7 | -0.6% | 12,200 |
| 2025/06/05 | 1,105 | 1,122 | 1,101 | 1,122 | +20 | +1.8% | 27,300 |
| 2025/06/04 | 1,110 | 1,110 | 1,101 | 1,102 | -7 | -0.6% | 5,600 |
| 2025/06/03 | 1,111 | 1,118 | 1,106 | 1,109 | +3 | +0.3% | 5,900 |
| 2025/06/02 | 1,106 | 1,114 | 1,106 | 1,106 | +1 | +0.1% | 8,200 |
| 2025/05/30 | 1,105 | 1,109 | 1,101 | 1,105 | -2 | -0.2% | 10,900 |
| 2025/05/29 | 1,111 | 1,111 | 1,105 | 1,107 | -2 | -0.2% | 5,700 |
| 2025/05/28 | 1,114 | 1,114 | 1,105 | 1,109 | ±0 | ±0% | 6,500 |
| 2025/05/27 | 1,118 | 1,120 | 1,108 | 1,109 | -3 | -0.3% | 8,800 |
| 2025/05/26 | 1,121 | 1,121 | 1,112 | 1,112 | -6 | -0.5% | 10,900 |
| 2025/05/23 | 1,121 | 1,121 | 1,107 | 1,118 | +14 | +1.3% | 20,200 |
| 2025/05/22 | 1,117 | 1,117 | 1,104 | 1,104 | -1 | -0.1% | 18,900 |
| 2025/05/21 | 1,102 | 1,105 | 1,098 | 1,105 | +12 | +1.1% | 12,200 |
| 2025/05/20 | 1,100 | 1,104 | 1,093 | 1,093 | -4 | -0.4% | 5,900 |
| 2025/05/19 | 1,109 | 1,109 | 1,095 | 1,097 | -8 | -0.7% | 6,000 |
| 2025/05/16 | 1,094 | 1,105 | 1,084 | 1,105 | +21 | +1.9% | 6,500 |
| 2025/05/15 | 1,088 | 1,090 | 1,084 | 1,084 | ±0 | ±0% | 11,500 |
| 2025/05/14 | 1,108 | 1,108 | 1,084 | 1,084 | -10 | -0.9% | 25,400 |
| 2025/05/13 | 1,104 | 1,130 | 1,088 | 1,094 | -11 | -1% | 22,300 |
| 2025/05/12 | 1,101 | 1,105 | 1,095 | 1,105 | +4 | +0.4% | 7,900 |
| 2025/05/09 | 1,092 | 1,101 | 1,092 | 1,101 | +3 | +0.3% | 13,600 |
| 2025/05/08 | 1,098 | 1,098 | 1,086 | 1,098 | ±0 | ±0% | 6,500 |
| 2025/05/07 | 1,082 | 1,098 | 1,082 | 1,098 | +17 | +1.6% | 8,400 |
| 2025/05/02 | 1,090 | 1,093 | 1,081 | 1,081 | -9 | -0.8% | 4,100 |
| 2025/05/01 | 1,084 | 1,100 | 1,083 | 1,090 | -18 | -1.6% | 14,300 |
| 2025/04/30 | 1,107 | 1,108 | 1,103 | 1,108 | +2 | +0.2% | 7,200 |
| 2025/04/28 | 1,105 | 1,109 | 1,102 | 1,106 | +8 | +0.7% | 11,400 |
| 2025/04/25 | 1,104 | 1,109 | 1,097 | 1,098 | +2 | +0.2% | 15,300 |
| 2025/04/24 | 1,088 | 1,105 | 1,088 | 1,096 | +11 | +1% | 14,200 |
| 2025/04/23 | 1,080 | 1,087 | 1,077 | 1,085 | +9 | +0.8% | 9,800 |
| 2025/04/22 | 1,072 | 1,079 | 1,072 | 1,076 | +1 | +0.1% | 3,500 |
| 2025/04/21 | 1,077 | 1,080 | 1,071 | 1,075 | -2 | -0.2% | 3,400 |
| 2025/04/18 | 1,079 | 1,079 | 1,067 | 1,077 | +2 | +0.2% | 5,900 |
1～
50
件表示中 / 3732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 | 109,400円 | +4.4% | +18.3% | 2.19% | 9.20倍 | 0.72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 |
| 共和レザ | 78,100円 | -6.0% | -61.3% | 6.66% | 62.03倍 | 0.52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 |
| 高純度化 | 314,500円 | +11.0% | +2.0% | 4.01% | 36.33倍 | 1.35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 |
| 日本化 | 201,200円 | +0.4% | -56.2% | 5.27% | 15.98倍 | 0.38倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 田岡化 | 123,900円 | +20.3% | +27.3% | 2.91% | 10.44倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
