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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,154 | 1,157 | 1,137 | 1,144 | -24 | -2.1% | 55,400 |
2023/12/15 | 1,140 | 1,168 | 1,132 | 1,168 | +30 | +2.6% | 79,400 |
2023/12/14 | 1,147 | 1,163 | 1,138 | 1,138 | -22 | -1.9% | 47,300 |
2023/12/13 | 1,143 | 1,160 | 1,143 | 1,160 | +18 | +1.6% | 30,200 |
2023/12/12 | 1,161 | 1,163 | 1,141 | 1,142 | -30 | -2.6% | 64,400 |
2023/12/11 | 1,162 | 1,173 | 1,147 | 1,172 | +26 | +2.3% | 93,800 |
2023/12/08 | 1,183 | 1,188 | 1,143 | 1,146 | -38 | -3.2% | 135,600 |
2023/12/07 | 1,164 | 1,189 | 1,152 | 1,184 | +19 | +1.6% | 177,700 |
2023/12/06 | 1,207 | 1,207 | 1,165 | 1,165 | -43 | -3.6% | 264,400 |
2023/12/05 | 1,226 | 1,226 | 1,167 | 1,208 | -23 | -1.9% | 404,900 |
2023/12/04 | 1,285 | 1,289 | 1,228 | 1,231 | -3 | -0.2% | 697,900 |
2023/12/01 | 1,188 | 1,250 | 1,183 | 1,234 | +69 | +5.9% | 475,200 |
2023/11/30 | 1,152 | 1,170 | 1,145 | 1,165 | +17 | +1.5% | 70,200 |
2023/11/29 | 1,155 | 1,176 | 1,145 | 1,148 | +2 | +0.2% | 126,900 |
2023/11/28 | 1,139 | 1,150 | 1,134 | 1,146 | +13 | +1.1% | 88,200 |
2023/11/27 | 1,124 | 1,133 | 1,124 | 1,133 | +14 | +1.3% | 57,700 |
2023/11/24 | 1,101 | 1,119 | 1,101 | 1,119 | +23 | +2.1% | 57,100 |
2023/11/22 | 1,097 | 1,101 | 1,093 | 1,096 | +3 | +0.3% | 23,500 |
2023/11/21 | 1,100 | 1,100 | 1,093 | 1,093 | -4 | -0.4% | 17,400 |
2023/11/20 | 1,095 | 1,100 | 1,091 | 1,097 | +5 | +0.5% | 50,900 |
2023/11/17 | 1,081 | 1,092 | 1,081 | 1,092 | +3 | +0.3% | 18,900 |
2023/11/16 | 1,085 | 1,092 | 1,081 | 1,089 | +9 | +0.8% | 32,800 |
2023/11/15 | 1,071 | 1,088 | 1,071 | 1,080 | +14 | +1.3% | 34,300 |
2023/11/14 | 1,061 | 1,066 | 1,060 | 1,066 | -1 | -0.1% | 11,900 |
2023/11/13 | 1,069 | 1,069 | 1,055 | 1,067 | +15 | +1.4% | 20,600 |
2023/11/10 | 1,053 | 1,061 | 1,042 | 1,052 | -13 | -1.2% | 70,400 |
2023/11/09 | 1,052 | 1,065 | 1,051 | 1,065 | +6 | +0.6% | 38,200 |
2023/11/08 | 1,068 | 1,068 | 1,055 | 1,059 | -9 | -0.8% | 13,700 |
2023/11/07 | 1,069 | 1,069 | 1,060 | 1,068 | +3 | +0.3% | 8,200 |
2023/11/06 | 1,069 | 1,070 | 1,063 | 1,065 | +2 | +0.2% | 19,200 |
2023/11/02 | 1,059 | 1,063 | 1,054 | 1,063 | +10 | +0.9% | 10,600 |
2023/11/01 | 1,063 | 1,063 | 1,051 | 1,053 | -6 | -0.6% | 10,900 |
2023/10/31 | 1,047 | 1,059 | 1,044 | 1,059 | +10 | +1% | 15,300 |
2023/10/30 | 1,053 | 1,057 | 1,046 | 1,049 | -4 | -0.4% | 10,400 |
2023/10/27 | 1,048 | 1,057 | 1,048 | 1,053 | +5 | +0.5% | 18,500 |
2023/10/26 | 1,052 | 1,057 | 1,047 | 1,048 | -4 | -0.4% | 8,900 |
2023/10/25 | 1,051 | 1,058 | 1,047 | 1,052 | +4 | +0.4% | 16,900 |
2023/10/24 | 1,049 | 1,049 | 1,033 | 1,048 | +5 | +0.5% | 31,200 |
2023/10/23 | 1,044 | 1,048 | 1,040 | 1,043 | +3 | +0.3% | 17,300 |
2023/10/20 | 1,040 | 1,041 | 1,037 | 1,040 | +2 | +0.2% | 24,800 |
2023/10/19 | 1,041 | 1,042 | 1,038 | 1,038 | -7 | -0.7% | 52,100 |
2023/10/18 | 1,048 | 1,054 | 1,043 | 1,045 | -5 | -0.5% | 26,700 |
2023/10/17 | 1,047 | 1,054 | 1,047 | 1,050 | +3 | +0.3% | 29,900 |
2023/10/16 | 1,054 | 1,054 | 1,043 | 1,047 | +4 | +0.4% | 18,300 |
2023/10/13 | 1,053 | 1,055 | 1,043 | 1,043 | -12 | -1.1% | 44,800 |
2023/10/12 | 1,061 | 1,061 | 1,052 | 1,055 | -6 | -0.6% | 29,500 |
2023/10/11 | 1,075 | 1,075 | 1,060 | 1,061 | -11 | -1% | 19,600 |
2023/10/10 | 1,064 | 1,072 | 1,064 | 1,072 | +9 | +0.8% | 34,500 |
2023/10/06 | 1,066 | 1,069 | 1,055 | 1,063 | -4 | -0.4% | 37,300 |
2023/10/05 | 1,058 | 1,067 | 1,048 | 1,067 | +16 | +1.5% | 31,100 |
101~
150
件表示中 / 3458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 | 120,800円 | +9.4% | +3.6% | 1.82% | 12.76倍 | 0.86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 |
日本化 | 240,100円 | +3.8% | +21.7% | 2.92% | 10.59倍 | 0.47倍 |
|
1893年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
高純度化 | 330,000円 | +13.9% | +23.0% | 3.82% | 32.75倍 | 1.31倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
大成ラミック | 281,800円 | +5.3% | +3.0% | 2.48% | 15.73倍 | 0.74倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア3割超。高速充填機も販売 |
UFHD | 116,800円 | +8.8% | +21.0% | 3.34% | 8.94倍 | 1.40倍 |
|
湿式合成皮革で先駆。17年2月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
市場注目の銘柄
チャート関連のコラム