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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,135 | 1,140 | 1,126 | 1,136 | +10 | +0.9% | 16,600 |
| 2022/03/25 | 1,143 | 1,144 | 1,125 | 1,126 | -7 | -0.6% | 19,300 |
| 2022/03/24 | 1,135 | 1,138 | 1,127 | 1,133 | ±0 | ±0% | 10,800 |
| 2022/03/23 | 1,142 | 1,142 | 1,127 | 1,133 | -1 | -0.1% | 19,000 |
| 2022/03/22 | 1,125 | 1,143 | 1,121 | 1,134 | +13 | +1.2% | 21,900 |
| 2022/03/18 | 1,107 | 1,127 | 1,103 | 1,121 | +14 | +1.3% | 19,200 |
| 2022/03/17 | 1,102 | 1,109 | 1,100 | 1,107 | +9 | +0.8% | 15,800 |
| 2022/03/16 | 1,102 | 1,102 | 1,090 | 1,098 | -1 | -0.1% | 15,200 |
| 2022/03/15 | 1,088 | 1,106 | 1,088 | 1,099 | +4 | +0.4% | 10,700 |
| 2022/03/14 | 1,086 | 1,100 | 1,086 | 1,095 | +15 | +1.4% | 9,600 |
| 2022/03/11 | 1,075 | 1,086 | 1,066 | 1,080 | +3 | +0.3% | 9,500 |
| 2022/03/10 | 1,054 | 1,088 | 1,054 | 1,077 | +25 | +2.4% | 13,800 |
| 2022/03/09 | 1,050 | 1,061 | 1,041 | 1,052 | +5 | +0.5% | 27,200 |
| 2022/03/08 | 1,078 | 1,082 | 1,045 | 1,047 | -28 | -2.6% | 31,100 |
| 2022/03/07 | 1,100 | 1,100 | 1,070 | 1,075 | -27 | -2.5% | 29,800 |
| 2022/03/04 | 1,108 | 1,112 | 1,102 | 1,102 | -5 | -0.5% | 20,800 |
| 2022/03/03 | 1,110 | 1,117 | 1,106 | 1,107 | +4 | +0.4% | 16,700 |
| 2022/03/02 | 1,097 | 1,109 | 1,096 | 1,103 | +3 | +0.3% | 10,600 |
| 2022/03/01 | 1,109 | 1,112 | 1,096 | 1,100 | -1 | -0.1% | 21,300 |
| 2022/02/28 | 1,082 | 1,105 | 1,082 | 1,101 | +10 | +0.9% | 9,700 |
| 2022/02/25 | 1,091 | 1,092 | 1,080 | 1,091 | -1 | -0.1% | 23,000 |
| 2022/02/24 | 1,099 | 1,108 | 1,089 | 1,092 | -16 | -1.4% | 21,500 |
| 2022/02/22 | 1,112 | 1,112 | 1,098 | 1,108 | -10 | -0.9% | 29,100 |
| 2022/02/21 | 1,122 | 1,123 | 1,109 | 1,118 | -3 | -0.3% | 9,600 |
| 2022/02/18 | 1,115 | 1,121 | 1,104 | 1,121 | +6 | +0.5% | 17,200 |
| 2022/02/17 | 1,130 | 1,131 | 1,114 | 1,115 | -11 | -1% | 11,300 |
| 2022/02/16 | 1,125 | 1,132 | 1,120 | 1,126 | +12 | +1.1% | 21,100 |
| 2022/02/15 | 1,111 | 1,115 | 1,106 | 1,114 | -2 | -0.2% | 14,700 |
| 2022/02/14 | 1,115 | 1,122 | 1,108 | 1,116 | -9 | -0.8% | 16,100 |
| 2022/02/10 | 1,110 | 1,125 | 1,110 | 1,125 | +17 | +1.5% | 14,800 |
| 2022/02/09 | 1,110 | 1,116 | 1,103 | 1,108 | -10 | -0.9% | 23,200 |
| 2022/02/08 | 1,112 | 1,121 | 1,099 | 1,118 | +3 | +0.3% | 15,400 |
| 2022/02/07 | 1,120 | 1,120 | 1,105 | 1,115 | -2 | -0.2% | 12,200 |
| 2022/02/04 | 1,091 | 1,117 | 1,088 | 1,117 | +26 | +2.4% | 14,800 |
| 2022/02/03 | 1,090 | 1,094 | 1,084 | 1,091 | ±0 | ±0% | 13,300 |
| 2022/02/02 | 1,080 | 1,093 | 1,079 | 1,091 | +15 | +1.4% | 17,000 |
| 2022/02/01 | 1,080 | 1,088 | 1,066 | 1,076 | -14 | -1.3% | 36,300 |
| 2022/01/31 | 1,071 | 1,091 | 1,070 | 1,090 | +19 | +1.8% | 18,200 |
| 2022/01/28 | 1,057 | 1,075 | 1,054 | 1,071 | +15 | +1.4% | 24,700 |
| 2022/01/27 | 1,090 | 1,093 | 1,056 | 1,056 | -34 | -3.1% | 38,700 |
| 2022/01/26 | 1,095 | 1,099 | 1,087 | 1,090 | -5 | -0.5% | 7,400 |
| 2022/01/25 | 1,100 | 1,100 | 1,087 | 1,095 | -5 | -0.5% | 13,700 |
| 2022/01/24 | 1,086 | 1,101 | 1,086 | 1,100 | +2 | +0.2% | 13,700 |
| 2022/01/21 | 1,088 | 1,099 | 1,087 | 1,098 | -6 | -0.5% | 18,800 |
| 2022/01/20 | 1,091 | 1,110 | 1,088 | 1,104 | +8 | +0.7% | 19,600 |
| 2022/01/19 | 1,120 | 1,124 | 1,096 | 1,096 | -33 | -2.9% | 42,200 |
| 2022/01/18 | 1,127 | 1,137 | 1,127 | 1,129 | -2 | -0.2% | 17,100 |
| 2022/01/17 | 1,131 | 1,151 | 1,131 | 1,131 | +1 | +0.1% | 14,100 |
| 2022/01/14 | 1,141 | 1,141 | 1,123 | 1,130 | -15 | -1.3% | 27,400 |
| 2022/01/13 | 1,150 | 1,151 | 1,140 | 1,145 | -8 | -0.7% | 7,100 |
801～
850
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 | 109,700円 | +4.4% | +18.3% | 2.19% | 9.22倍 | 0.71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 | 77,900円 | -6.0% | -61.3% | 6.68% | 61.87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 | 314,500円 | +11.0% | +2.0% | 4.01% | 36.34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 | 18,700円 | +2.0% | - | 0.00% | - | 1.97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 | 202,600円 | +0.4% | -56.2% | 5.23% | 16.09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
