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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,095 | 1,095 | 1,080 | 1,082 | -11 | -1% | 17,200 |
| 2025/01/31 | 1,094 | 1,094 | 1,087 | 1,093 | ±0 | ±0% | 8,300 |
| 2025/01/30 | 1,087 | 1,093 | 1,084 | 1,093 | +6 | +0.6% | 2,700 |
| 2025/01/29 | 1,089 | 1,093 | 1,077 | 1,087 | +2 | +0.2% | 9,800 |
| 2025/01/28 | 1,083 | 1,091 | 1,080 | 1,085 | -1 | -0.1% | 5,400 |
| 2025/01/27 | 1,100 | 1,100 | 1,086 | 1,086 | -6 | -0.5% | 4,700 |
| 2025/01/24 | 1,099 | 1,099 | 1,092 | 1,092 | +2 | +0.2% | 8,700 |
| 2025/01/23 | 1,095 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 5,300 |
| 2025/01/22 | 1,085 | 1,097 | 1,085 | 1,095 | +5 | +0.5% | 9,200 |
| 2025/01/21 | 1,087 | 1,090 | 1,085 | 1,090 | +7 | +0.6% | 6,100 |
| 2025/01/20 | 1,081 | 1,089 | 1,080 | 1,083 | +4 | +0.4% | 12,900 |
| 2025/01/17 | 1,070 | 1,082 | 1,065 | 1,079 | -1 | -0.1% | 11,600 |
| 2025/01/16 | 1,084 | 1,094 | 1,080 | 1,080 | +1 | +0.1% | 8,500 |
| 2025/01/15 | 1,071 | 1,088 | 1,071 | 1,079 | +8 | +0.7% | 13,400 |
| 2025/01/14 | 1,085 | 1,085 | 1,066 | 1,071 | -10 | -0.9% | 12,700 |
| 2025/01/10 | 1,078 | 1,085 | 1,077 | 1,081 | +1 | +0.1% | 5,000 |
| 2025/01/09 | 1,101 | 1,101 | 1,078 | 1,080 | -18 | -1.6% | 8,900 |
| 2025/01/08 | 1,093 | 1,103 | 1,092 | 1,098 | +5 | +0.5% | 19,400 |
| 2025/01/07 | 1,090 | 1,098 | 1,085 | 1,093 | +4 | +0.4% | 14,500 |
| 2025/01/06 | 1,090 | 1,090 | 1,077 | 1,089 | +16 | +1.5% | 20,600 |
| 2024/12/30 | 1,070 | 1,073 | 1,064 | 1,073 | +3 | +0.3% | 15,800 |
| 2024/12/27 | 1,062 | 1,071 | 1,062 | 1,070 | +6 | +0.6% | 10,500 |
| 2024/12/26 | 1,061 | 1,070 | 1,059 | 1,064 | +5 | +0.5% | 20,100 |
| 2024/12/25 | 1,080 | 1,080 | 1,059 | 1,059 | -7 | -0.7% | 25,800 |
| 2024/12/24 | 1,063 | 1,067 | 1,049 | 1,066 | +17 | +1.6% | 34,600 |
| 2024/12/23 | 1,057 | 1,057 | 1,049 | 1,049 | -8 | -0.8% | 17,100 |
| 2024/12/20 | 1,058 | 1,058 | 1,052 | 1,057 | -1 | -0.1% | 10,400 |
| 2024/12/19 | 1,055 | 1,061 | 1,055 | 1,058 | ±0 | ±0% | 4,900 |
| 2024/12/18 | 1,060 | 1,060 | 1,055 | 1,058 | -7 | -0.7% | 6,800 |
| 2024/12/17 | 1,063 | 1,065 | 1,052 | 1,065 | -2 | -0.2% | 23,900 |
| 2024/12/16 | 1,074 | 1,077 | 1,064 | 1,067 | -10 | -0.9% | 11,900 |
| 2024/12/13 | 1,078 | 1,084 | 1,076 | 1,077 | +1 | +0.1% | 9,700 |
| 2024/12/12 | 1,083 | 1,083 | 1,076 | 1,076 | -3 | -0.3% | 10,000 |
| 2024/12/11 | 1,078 | 1,082 | 1,072 | 1,079 | +1 | +0.1% | 14,200 |
| 2024/12/10 | 1,085 | 1,085 | 1,077 | 1,078 | +2 | +0.2% | 15,800 |
| 2024/12/09 | 1,083 | 1,083 | 1,076 | 1,076 | -3 | -0.3% | 21,400 |
| 2024/12/06 | 1,077 | 1,083 | 1,076 | 1,079 | +2 | +0.2% | 11,800 |
| 2024/12/05 | 1,075 | 1,084 | 1,075 | 1,077 | +5 | +0.5% | 10,000 |
| 2024/12/04 | 1,077 | 1,083 | 1,069 | 1,072 | -3 | -0.3% | 17,900 |
| 2024/12/03 | 1,067 | 1,077 | 1,066 | 1,075 | +10 | +0.9% | 46,900 |
| 2024/12/02 | 1,069 | 1,069 | 1,060 | 1,065 | -3 | -0.3% | 9,300 |
| 2024/11/29 | 1,058 | 1,068 | 1,057 | 1,068 | +5 | +0.5% | 11,300 |
| 2024/11/28 | 1,065 | 1,067 | 1,061 | 1,063 | -2 | -0.2% | 8,400 |
| 2024/11/27 | 1,057 | 1,068 | 1,057 | 1,065 | +2 | +0.2% | 23,900 |
| 2024/11/26 | 1,064 | 1,067 | 1,063 | 1,063 | -1 | -0.1% | 11,300 |
| 2024/11/25 | 1,068 | 1,068 | 1,060 | 1,064 | -1 | -0.1% | 7,900 |
| 2024/11/22 | 1,059 | 1,065 | 1,055 | 1,065 | +4 | +0.4% | 12,300 |
| 2024/11/21 | 1,060 | 1,066 | 1,059 | 1,061 | +6 | +0.6% | 16,000 |
| 2024/11/20 | 1,052 | 1,055 | 1,048 | 1,055 | +5 | +0.5% | 7,500 |
| 2024/11/19 | 1,049 | 1,051 | 1,045 | 1,050 | +3 | +0.3% | 5,900 |
101～
150
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
