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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 992 | 992 | 980 | 981 | -9 | -0.9% | 30,000 |
| 2017/09/20 | 970 | 994 | 969 | 990 | +18 | +1.9% | 86,000 |
| 2017/09/19 | 981 | 986 | 972 | 972 | -23 | -2.3% | 182,000 |
| 2017/09/15 | 983 | 995 | 983 | 995 | +7 | +0.7% | 88,000 |
| 2017/09/14 | 975 | 989 | 970 | 988 | +19 | +2% | 202,000 |
| 2017/09/13 | 920 | 980 | 920 | 969 | +57 | +6.3% | 248,000 |
| 2017/09/12 | 916 | 918 | 905 | 912 | +8 | +0.9% | 70,000 |
| 2017/09/11 | 903 | 917 | 901 | 904 | +12 | +1.3% | 96,000 |
| 2017/09/08 | 891 | 902 | 891 | 892 | -5 | -0.6% | 53,000 |
| 2017/09/07 | 903 | 904 | 890 | 897 | +9 | +1% | 41,000 |
| 2017/09/06 | 888 | 908 | 884 | 888 | ±0 | ±0% | 88,000 |
| 2017/09/05 | 872 | 922 | 872 | 888 | +16 | +1.8% | 218,000 |
| 2017/09/04 | 889 | 890 | 871 | 872 | -14 | -1.6% | 122,000 |
| 2017/09/01 | 895 | 896 | 882 | 886 | -5 | -0.6% | 93,000 |
| 2017/08/31 | 892 | 899 | 879 | 891 | ±0 | ±0% | 244,000 |
| 2017/08/30 | 895 | 903 | 885 | 891 | -3 | -0.3% | 151,000 |
| 2017/08/29 | 895 | 907 | 891 | 894 | -14 | -1.5% | 240,000 |
| 2017/08/28 | 930 | 934 | 905 | 908 | -19 | -2% | 149,000 |
| 2017/08/25 | 928 | 938 | 922 | 927 | -3 | -0.3% | 142,000 |
| 2017/08/24 | 967 | 967 | 928 | 930 | -41 | -4.2% | 218,000 |
| 2017/08/23 | 986 | 990 | 971 | 971 | -14 | -1.4% | 92,000 |
| 2017/08/22 | 1,005 | 1,007 | 984 | 985 | -20 | -2% | 118,000 |
| 2017/08/21 | 996 | 1,009 | 994 | 1,005 | +9 | +0.9% | 110,000 |
| 2017/08/18 | 995 | 1,004 | 991 | 996 | -10 | -1% | 121,000 |
| 2017/08/17 | 986 | 1,006 | 986 | 1,006 | +23 | +2.3% | 170,000 |
| 2017/08/16 | 1,000 | 1,019 | 983 | 983 | -32 | -3.2% | 342,000 |
| 2017/08/15 | 1,024 | 1,031 | 1,015 | 1,015 | -13 | -1.3% | 138,000 |
| 2017/08/14 | 1,037 | 1,051 | 1,026 | 1,028 | -24 | -2.3% | 111,000 |
| 2017/08/10 | 1,066 | 1,066 | 1,045 | 1,052 | +16 | +1.5% | 108,000 |
| 2017/08/09 | 1,038 | 1,078 | 1,021 | 1,036 | -9 | -0.9% | 254,000 |
| 2017/08/08 | 1,112 | 1,116 | 1,040 | 1,045 | -75 | -6.7% | 532,000 |
| 2017/08/07 | 1,185 | 1,187 | 1,111 | 1,120 | -88 | -7.3% | 449,000 |
| 2017/08/04 | 1,191 | 1,215 | 1,186 | 1,208 | +17 | +1.4% | 171,000 |
| 2017/08/03 | 1,191 | 1,196 | 1,163 | 1,191 | +2 | +0.2% | 112,000 |
| 2017/08/02 | 1,142 | 1,199 | 1,142 | 1,189 | +40 | +3.5% | 221,000 |
| 2017/08/01 | 1,181 | 1,190 | 1,142 | 1,149 | -32 | -2.7% | 201,000 |
| 2017/07/31 | 1,193 | 1,205 | 1,179 | 1,181 | -12 | -1% | 121,000 |
| 2017/07/28 | 1,230 | 1,246 | 1,173 | 1,193 | -22 | -1.8% | 296,000 |
| 2017/07/27 | 1,250 | 1,251 | 1,203 | 1,215 | -38 | -3% | 270,000 |
| 2017/07/26 | 1,283 | 1,283 | 1,251 | 1,253 | -23 | -1.8% | 233,000 |
| 2017/07/25 | 1,287 | 1,290 | 1,268 | 1,276 | -9 | -0.7% | 339,000 |
| 2017/07/24 | 1,270 | 1,309 | 1,254 | 1,285 | +5 | +0.4% | 581,000 |
| 2017/07/21 | 1,280 | 1,328 | 1,269 | 1,280 | +30 | +2.4% | 1,451,000 |
| 2017/07/20 | 1,153 | 1,258 | 1,138 | 1,250 | +157 | +14.4% | 2,314,000 |
| 2017/07/19 | 1,111 | 1,111 | 1,087 | 1,093 | -43 | -3.8% | 431,000 |
| 2017/07/18 | 1,132 | 1,177 | 1,123 | 1,136 | +32 | +2.9% | 740,000 |
| 2017/07/14 | 1,148 | 1,148 | 1,093 | 1,104 | -53 | -4.6% | 919,000 |
| 2017/07/13 | 1,235 | 1,235 | 1,150 | 1,157 | -78 | -6.3% | 899,000 |
| 2017/07/12 | 1,247 | 1,259 | 1,221 | 1,235 | +33 | +2.7% | 1,212,000 |
| 2017/07/11 | 1,309 | 1,332 | 1,164 | 1,202 | -27 | -2.2% | 2,078,000 |
1901～
1950
件表示中 / 3735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 | 0.71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 |
| 高純度化 | 308,500円 | +11.0% | +2.0% | 4.08% | 35.64倍 | 1.32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 | 203,200円 | +0.4% | -56.2% | 5.22% | 16.14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 |
| リプロセル | 18,800円 | +2.0% | - | 0.00% | - | 1.98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 |
| 田岡化 | 122,400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 |
市場注目の銘柄
チャート関連のコラム
