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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,495 | 1,529 | 1,481 | 1,490 | -5 | -0.3% | 56,600 |
| 2018/12/06 | 1,512 | 1,512 | 1,481 | 1,495 | +2 | +0.1% | 42,700 |
| 2018/12/05 | 1,497 | 1,515 | 1,491 | 1,493 | -24 | -1.6% | 54,400 |
| 2018/12/04 | 1,539 | 1,540 | 1,507 | 1,517 | -22 | -1.4% | 63,400 |
| 2018/12/03 | 1,570 | 1,570 | 1,530 | 1,539 | -25 | -1.6% | 47,600 |
| 2018/11/30 | 1,565 | 1,574 | 1,553 | 1,564 | +6 | +0.4% | 29,100 |
| 2018/11/29 | 1,566 | 1,580 | 1,554 | 1,558 | -8 | -0.5% | 52,000 |
| 2018/11/28 | 1,580 | 1,590 | 1,559 | 1,566 | -9 | -0.6% | 33,900 |
| 2018/11/27 | 1,560 | 1,590 | 1,560 | 1,575 | +15 | +1% | 45,800 |
| 2018/11/26 | 1,534 | 1,574 | 1,531 | 1,560 | +29 | +1.9% | 50,700 |
| 2018/11/22 | 1,550 | 1,553 | 1,522 | 1,531 | -20 | -1.3% | 56,300 |
| 2018/11/21 | 1,543 | 1,566 | 1,535 | 1,551 | -1 | -0.1% | 51,400 |
| 2018/11/20 | 1,565 | 1,577 | 1,549 | 1,552 | -28 | -1.8% | 24,800 |
| 2018/11/19 | 1,553 | 1,596 | 1,551 | 1,580 | +12 | +0.8% | 38,900 |
| 2018/11/16 | 1,553 | 1,585 | 1,551 | 1,568 | -15 | -0.9% | 49,300 |
| 2018/11/15 | 1,615 | 1,615 | 1,575 | 1,583 | -32 | -2% | 35,800 |
| 2018/11/14 | 1,617 | 1,629 | 1,603 | 1,615 | -19 | -1.2% | 29,900 |
| 2018/11/13 | 1,625 | 1,677 | 1,614 | 1,634 | -29 | -1.7% | 56,100 |
| 2018/11/12 | 1,600 | 1,686 | 1,590 | 1,663 | +23 | +1.4% | 102,900 |
| 2018/11/09 | 1,610 | 1,659 | 1,580 | 1,640 | +38 | +2.4% | 145,000 |
| 2018/11/08 | 1,559 | 1,625 | 1,550 | 1,602 | +57 | +3.7% | 203,700 |
| 2018/11/07 | 1,523 | 1,561 | 1,523 | 1,545 | +15 | +1% | 43,900 |
| 2018/11/06 | 1,524 | 1,554 | 1,480 | 1,530 | -13 | -0.8% | 68,800 |
| 2018/11/05 | 1,564 | 1,564 | 1,518 | 1,543 | -22 | -1.4% | 28,000 |
| 2018/11/02 | 1,520 | 1,579 | 1,520 | 1,565 | +45 | +3% | 33,500 |
| 2018/11/01 | 1,563 | 1,579 | 1,513 | 1,520 | -32 | -2.1% | 27,700 |
| 2018/10/31 | 1,579 | 1,580 | 1,552 | 1,552 | -3 | -0.2% | 14,800 |
| 2018/10/30 | 1,475 | 1,584 | 1,475 | 1,555 | +74 | +5% | 38,300 |
| 2018/10/29 | 1,480 | 1,531 | 1,480 | 1,481 | -11 | -0.7% | 40,900 |
| 2018/10/26 | 1,520 | 1,567 | 1,480 | 1,492 | -9 | -0.6% | 70,200 |
| 2018/10/25 | 1,514 | 1,536 | 1,487 | 1,501 | -85 | -5.4% | 87,400 |
| 2018/10/24 | 1,584 | 1,619 | 1,581 | 1,586 | -27 | -1.7% | 23,000 |
| 2018/10/23 | 1,610 | 1,617 | 1,579 | 1,613 | +1 | +0.1% | 33,900 |
| 2018/10/22 | 1,573 | 1,621 | 1,565 | 1,612 | +29 | +1.8% | 26,800 |
| 2018/10/19 | 1,550 | 1,584 | 1,518 | 1,583 | +24 | +1.5% | 21,100 |
| 2018/10/18 | 1,585 | 1,624 | 1,557 | 1,559 | -28 | -1.8% | 50,400 |
| 2018/10/17 | 1,600 | 1,613 | 1,585 | 1,587 | -1 | -0.1% | 16,900 |
| 2018/10/16 | 1,560 | 1,593 | 1,553 | 1,588 | +31 | +2% | 26,500 |
| 2018/10/15 | 1,604 | 1,604 | 1,550 | 1,557 | -36 | -2.3% | 29,000 |
| 2018/10/12 | 1,500 | 1,613 | 1,500 | 1,593 | +88 | +5.8% | 55,000 |
| 2018/10/11 | 1,476 | 1,512 | 1,458 | 1,505 | -15 | -1% | 82,800 |
| 2018/10/10 | 1,521 | 1,530 | 1,507 | 1,520 | +5 | +0.3% | 34,000 |
| 2018/10/09 | 1,571 | 1,573 | 1,509 | 1,515 | -76 | -4.8% | 78,600 |
| 2018/10/05 | 1,584 | 1,627 | 1,570 | 1,591 | -11 | -0.7% | 56,500 |
| 2018/10/04 | 1,661 | 1,661 | 1,569 | 1,602 | -65 | -3.9% | 96,100 |
| 2018/10/03 | 1,669 | 1,690 | 1,659 | 1,667 | +14 | +0.8% | 38,300 |
| 2018/10/02 | 1,683 | 1,709 | 1,645 | 1,653 | -33 | -2% | 66,100 |
| 2018/10/01 | 1,599 | 1,690 | 1,580 | 1,686 | +106 | +6.7% | 125,000 |
| 2018/09/28 | 1,575 | 1,606 | 1,560 | 1,580 | +10 | +0.6% | 51,100 |
| 2018/09/27 | 1,610 | 1,612 | 1,570 | 1,570 | -29 | -1.8% | 41,000 |
1601～
1650
件表示中 / 3734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 | 109,500円 | +4.4% | +18.3% | 2.19% | 9.21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 |
| リプロセル | 19,000円 | +2.0% | - | 0.00% | - | 2.01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 | 203,000円 | +0.4% | -56.2% | 5.22% | 16.12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 | 122,500円 | +20.3% | +27.3% | 2.94% | 10.32倍 | 0.95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 |
| 大成ラミクＧ | 251,200円 | +3.9% | -27.4% | 2.79% | 12.94倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
