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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,052 | 1,097 | 1,052 | 1,083 | -28 | -2.5% | 167,400 |
| 2022/08/22 | 1,116 | 1,117 | 1,108 | 1,111 | -5 | -0.4% | 13,200 |
| 2022/08/19 | 1,117 | 1,123 | 1,113 | 1,116 | -1 | -0.1% | 7,400 |
| 2022/08/18 | 1,120 | 1,120 | 1,111 | 1,117 | -3 | -0.3% | 13,700 |
| 2022/08/17 | 1,119 | 1,125 | 1,113 | 1,120 | ±0 | ±0% | 21,000 |
| 2022/08/16 | 1,120 | 1,121 | 1,115 | 1,120 | ±0 | ±0% | 9,800 |
| 2022/08/15 | 1,112 | 1,125 | 1,109 | 1,120 | +11 | +1% | 20,500 |
| 2022/08/12 | 1,111 | 1,116 | 1,096 | 1,109 | -2 | -0.2% | 20,200 |
| 2022/08/10 | 1,111 | 1,111 | 1,095 | 1,111 | ±0 | ±0% | 41,600 |
| 2022/08/09 | 1,138 | 1,150 | 1,110 | 1,111 | -27 | -2.4% | 45,200 |
| 2022/08/08 | 1,140 | 1,141 | 1,130 | 1,138 | -4 | -0.4% | 16,500 |
| 2022/08/05 | 1,152 | 1,152 | 1,140 | 1,142 | -7 | -0.6% | 11,500 |
| 2022/08/04 | 1,146 | 1,149 | 1,141 | 1,149 | -2 | -0.2% | 7,500 |
| 2022/08/03 | 1,150 | 1,171 | 1,148 | 1,151 | +1 | +0.1% | 40,100 |
| 2022/08/02 | 1,160 | 1,160 | 1,148 | 1,150 | -10 | -0.9% | 12,600 |
| 2022/08/01 | 1,163 | 1,163 | 1,152 | 1,160 | +8 | +0.7% | 10,900 |
| 2022/07/29 | 1,167 | 1,167 | 1,150 | 1,152 | -17 | -1.5% | 10,400 |
| 2022/07/28 | 1,170 | 1,171 | 1,155 | 1,169 | -1 | -0.1% | 15,500 |
| 2022/07/27 | 1,148 | 1,172 | 1,147 | 1,170 | +16 | +1.4% | 24,800 |
| 2022/07/26 | 1,157 | 1,157 | 1,147 | 1,154 | -3 | -0.3% | 13,600 |
| 2022/07/25 | 1,161 | 1,161 | 1,146 | 1,157 | +6 | +0.5% | 14,400 |
| 2022/07/22 | 1,167 | 1,167 | 1,151 | 1,151 | -16 | -1.4% | 11,300 |
| 2022/07/21 | 1,171 | 1,184 | 1,167 | 1,167 | -7 | -0.6% | 18,300 |
| 2022/07/20 | 1,157 | 1,174 | 1,157 | 1,174 | +17 | +1.5% | 47,700 |
| 2022/07/19 | 1,147 | 1,157 | 1,147 | 1,157 | +1 | +0.1% | 6,200 |
| 2022/07/15 | 1,165 | 1,165 | 1,150 | 1,156 | -9 | -0.8% | 6,600 |
| 2022/07/14 | 1,140 | 1,165 | 1,138 | 1,165 | +23 | +2% | 21,800 |
| 2022/07/13 | 1,141 | 1,148 | 1,140 | 1,142 | +1 | +0.1% | 3,200 |
| 2022/07/12 | 1,155 | 1,155 | 1,141 | 1,141 | -15 | -1.3% | 9,800 |
| 2022/07/11 | 1,157 | 1,157 | 1,147 | 1,156 | +6 | +0.5% | 12,800 |
| 2022/07/08 | 1,158 | 1,158 | 1,137 | 1,150 | +6 | +0.5% | 13,400 |
| 2022/07/07 | 1,144 | 1,145 | 1,130 | 1,144 | ±0 | ±0% | 13,800 |
| 2022/07/06 | 1,154 | 1,154 | 1,144 | 1,144 | -10 | -0.9% | 7,000 |
| 2022/07/05 | 1,156 | 1,157 | 1,146 | 1,154 | -7 | -0.6% | 7,900 |
| 2022/07/04 | 1,173 | 1,173 | 1,147 | 1,161 | +2 | +0.2% | 10,200 |
| 2022/07/01 | 1,177 | 1,177 | 1,150 | 1,159 | -13 | -1.1% | 22,500 |
| 2022/06/30 | 1,175 | 1,175 | 1,160 | 1,172 | +7 | +0.6% | 26,100 |
| 2022/06/29 | 1,143 | 1,165 | 1,136 | 1,165 | +23 | +2% | 13,400 |
| 2022/06/28 | 1,139 | 1,148 | 1,129 | 1,142 | -4 | -0.3% | 12,200 |
| 2022/06/27 | 1,149 | 1,149 | 1,138 | 1,146 | +14 | +1.2% | 13,800 |
| 2022/06/24 | 1,113 | 1,132 | 1,113 | 1,132 | +20 | +1.8% | 11,400 |
| 2022/06/23 | 1,116 | 1,131 | 1,112 | 1,112 | -10 | -0.9% | 17,100 |
| 2022/06/22 | 1,135 | 1,136 | 1,118 | 1,122 | -4 | -0.4% | 14,700 |
| 2022/06/21 | 1,110 | 1,130 | 1,106 | 1,126 | +16 | +1.4% | 19,100 |
| 2022/06/20 | 1,128 | 1,128 | 1,105 | 1,110 | -25 | -2.2% | 14,800 |
| 2022/06/17 | 1,134 | 1,135 | 1,120 | 1,135 | -16 | -1.4% | 30,500 |
| 2022/06/16 | 1,166 | 1,169 | 1,151 | 1,151 | -3 | -0.3% | 9,300 |
| 2022/06/15 | 1,170 | 1,176 | 1,152 | 1,154 | -16 | -1.4% | 11,100 |
| 2022/06/14 | 1,167 | 1,170 | 1,155 | 1,170 | -4 | -0.3% | 17,300 |
| 2022/06/13 | 1,179 | 1,196 | 1,170 | 1,174 | -17 | -1.4% | 25,600 |
701～
750
件表示中 / 3733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 | 110,500円 | +4.4% | +18.3% | 2.17% | 9.29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 | 0.51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 | 314,000円 | +11.0% | +2.0% | 4.01% | 36.28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 |
| リプロセル | 19,200円 | +2.0% | - | 0.00% | - | 2.02倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 日本化 | 201,800円 | +0.4% | -56.2% | 5.25% | 16.03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 |
市場注目の銘柄
チャート関連のコラム
