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 |
---|---|---|---|---|---|---|---|
2025/03/26 | 1,140 | 1,144 | 1,134 | 1,135 | -10 | -0.9% | 21,900 |
2025/03/25 | 1,150 | 1,154 | 1,141 | 1,145 | -4 | -0.3% | 21,000 |
2025/03/24 | 1,148 | 1,149 | 1,145 | 1,149 | +10 | +0.9% | 11,400 |
2025/03/21 | 1,140 | 1,147 | 1,138 | 1,139 | +4 | +0.4% | 13,200 |
2025/03/19 | 1,135 | 1,143 | 1,133 | 1,135 | ±0 | ±0% | 10,700 |
2025/03/18 | 1,144 | 1,151 | 1,135 | 1,135 | -8 | -0.7% | 17,400 |
2025/03/17 | 1,130 | 1,145 | 1,130 | 1,143 | +14 | +1.2% | 13,000 |
2025/03/14 | 1,129 | 1,132 | 1,129 | 1,129 | ±0 | ±0% | 5,100 |
2025/03/13 | 1,130 | 1,133 | 1,129 | 1,129 | -1 | -0.1% | 6,400 |
2025/03/12 | 1,117 | 1,130 | 1,117 | 1,130 | +13 | +1.2% | 4,500 |
2025/03/11 | 1,121 | 1,124 | 1,106 | 1,117 | -8 | -0.7% | 12,800 |
2025/03/10 | 1,125 | 1,130 | 1,121 | 1,125 | +3 | +0.3% | 10,300 |
2025/03/07 | 1,112 | 1,125 | 1,112 | 1,122 | +10 | +0.9% | 8,200 |
2025/03/06 | 1,115 | 1,120 | 1,111 | 1,112 | +2 | +0.2% | 11,800 |
2025/03/05 | 1,103 | 1,114 | 1,101 | 1,110 | +7 | +0.6% | 5,000 |
2025/03/04 | 1,105 | 1,110 | 1,100 | 1,103 | -2 | -0.2% | 13,800 |
2025/03/03 | 1,110 | 1,114 | 1,105 | 1,105 | -2 | -0.2% | 12,300 |
2025/02/28 | 1,092 | 1,108 | 1,092 | 1,107 | +15 | +1.4% | 8,800 |
2025/02/27 | 1,101 | 1,106 | 1,092 | 1,092 | -4 | -0.4% | 4,800 |
2025/02/26 | 1,101 | 1,109 | 1,095 | 1,096 | -5 | -0.5% | 8,100 |
2025/02/25 | 1,096 | 1,104 | 1,096 | 1,101 | +7 | +0.6% | 8,200 |
2025/02/21 | 1,092 | 1,094 | 1,088 | 1,094 | +5 | +0.5% | 2,900 |
2025/02/20 | 1,091 | 1,098 | 1,089 | 1,089 | +1 | +0.1% | 6,000 |
2025/02/19 | 1,101 | 1,104 | 1,088 | 1,088 | -14 | -1.3% | 18,000 |
2025/02/18 | 1,099 | 1,108 | 1,099 | 1,102 | +3 | +0.3% | 5,100 |
2025/02/17 | 1,102 | 1,110 | 1,099 | 1,099 | -1 | -0.1% | 6,700 |
2025/02/14 | 1,105 | 1,111 | 1,099 | 1,100 | -4 | -0.4% | 7,800 |
2025/02/13 | 1,104 | 1,110 | 1,100 | 1,104 | -1 | -0.1% | 10,400 |
2025/02/12 | 1,090 | 1,105 | 1,090 | 1,105 | +15 | +1.4% | 9,700 |
2025/02/10 | 1,097 | 1,140 | 1,086 | 1,090 | +5 | +0.5% | 69,700 |
2025/02/07 | 1,080 | 1,088 | 1,079 | 1,085 | ±0 | ±0% | 6,700 |
2025/02/06 | 1,084 | 1,088 | 1,081 | 1,085 | +1 | +0.1% | 3,700 |
2025/02/05 | 1,079 | 1,087 | 1,078 | 1,084 | +5 | +0.5% | 3,200 |
2025/02/04 | 1,082 | 1,085 | 1,077 | 1,079 | -3 | -0.3% | 10,500 |
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 |
101~
150
件表示中 / 3766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 | 118,500円 | +4.4% | +18.3% | 2.03% | 9.96倍 | 0.77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 |
田岡化 | 145,200円 | +20.3% | +27.3% | 2.48% | 12.24倍 | 1.12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 |
共和レザ | 83,800円 | -6.0% | -61.3% | 6.21% | 66.56倍 | 0.55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 |
カーバイド | 205,100円 | +0.6% | -9.6% | 4.00% | 8.32倍 | 0.54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 | 314,000円 | +11.0% | +2.0% | 4.01% | 36.32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 |
市場注目の銘柄
チャート関連のコラム