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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,040 | 1,045 | 1,038 | 1,041 | -5 | -0.5% | 5,600 |
| 2022/10/12 | 1,045 | 1,046 | 1,037 | 1,046 | ±0 | ±0% | 12,700 |
| 2022/10/11 | 1,050 | 1,050 | 1,045 | 1,046 | -9 | -0.9% | 9,600 |
| 2022/10/07 | 1,057 | 1,057 | 1,049 | 1,055 | -2 | -0.2% | 8,500 |
| 2022/10/06 | 1,050 | 1,057 | 1,049 | 1,057 | +7 | +0.7% | 9,800 |
| 2022/10/05 | 1,054 | 1,057 | 1,049 | 1,050 | -4 | -0.4% | 8,500 |
| 2022/10/04 | 1,050 | 1,054 | 1,046 | 1,054 | +4 | +0.4% | 9,000 |
| 2022/10/03 | 1,058 | 1,058 | 1,041 | 1,050 | +1 | +0.1% | 15,600 |
| 2022/09/30 | 1,055 | 1,055 | 1,042 | 1,049 | -1 | -0.1% | 9,600 |
| 2022/09/29 | 1,060 | 1,060 | 1,043 | 1,050 | +6 | +0.6% | 6,000 |
| 2022/09/28 | 1,047 | 1,049 | 1,041 | 1,044 | -6 | -0.6% | 12,300 |
| 2022/09/27 | 1,050 | 1,051 | 1,044 | 1,050 | -5 | -0.5% | 15,200 |
| 2022/09/26 | 1,059 | 1,059 | 1,045 | 1,055 | -7 | -0.7% | 9,000 |
| 2022/09/22 | 1,058 | 1,062 | 1,050 | 1,062 | +6 | +0.6% | 13,400 |
| 2022/09/21 | 1,051 | 1,057 | 1,050 | 1,056 | +2 | +0.2% | 10,600 |
| 2022/09/20 | 1,049 | 1,058 | 1,047 | 1,054 | +11 | +1.1% | 8,000 |
| 2022/09/16 | 1,067 | 1,067 | 1,043 | 1,043 | -23 | -2.2% | 35,400 |
| 2022/09/15 | 1,078 | 1,078 | 1,059 | 1,066 | -12 | -1.1% | 21,100 |
| 2022/09/14 | 1,070 | 1,078 | 1,070 | 1,078 | +1 | +0.1% | 7,100 |
| 2022/09/13 | 1,082 | 1,082 | 1,075 | 1,077 | -2 | -0.2% | 8,400 |
| 2022/09/12 | 1,083 | 1,083 | 1,077 | 1,079 | ±0 | ±0% | 6,400 |
| 2022/09/09 | 1,075 | 1,079 | 1,070 | 1,079 | +12 | +1.1% | 13,600 |
| 2022/09/08 | 1,063 | 1,068 | 1,060 | 1,067 | +6 | +0.6% | 8,200 |
| 2022/09/07 | 1,071 | 1,071 | 1,060 | 1,061 | -12 | -1.1% | 9,000 |
| 2022/09/06 | 1,080 | 1,080 | 1,067 | 1,073 | -7 | -0.6% | 10,300 |
| 2022/09/05 | 1,072 | 1,080 | 1,069 | 1,080 | +9 | +0.8% | 6,900 |
| 2022/09/02 | 1,081 | 1,081 | 1,068 | 1,071 | -13 | -1.2% | 15,300 |
| 2022/09/01 | 1,094 | 1,094 | 1,082 | 1,084 | -8 | -0.7% | 14,900 |
| 2022/08/31 | 1,095 | 1,095 | 1,090 | 1,092 | -3 | -0.3% | 7,100 |
| 2022/08/30 | 1,107 | 1,107 | 1,091 | 1,095 | +1 | +0.1% | 9,600 |
| 2022/08/29 | 1,090 | 1,098 | 1,090 | 1,094 | -9 | -0.8% | 7,500 |
| 2022/08/26 | 1,103 | 1,104 | 1,099 | 1,103 | -1 | -0.1% | 6,400 |
| 2022/08/25 | 1,107 | 1,107 | 1,100 | 1,104 | +7 | +0.6% | 8,100 |
| 2022/08/24 | 1,088 | 1,104 | 1,087 | 1,097 | +14 | +1.3% | 22,900 |
| 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 |
701～
750
件表示中 / 3767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 | 119,000円 | +4.4% | +18.3% | 2.02% | 10.01倍 | 0.78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 |
| 北の達人 | 15,000円 | -13.0% | -46.5% | 2.33% | 33.63倍 | 2.66倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| カーバイド | 211,500円 | +0.6% | -9.6% | 3.88% | 8.58倍 | 0.55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 | 313,500円 | +11.0% | +2.0% | 4.02% | 36.26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 |
| タイガポリ | 94,100円 | -3.3% | -8.6% | 2.98% | 10.32倍 | 0.42倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
市場注目の銘柄
チャート関連のコラム
