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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,056 | 1,061 | 1,051 | 1,057 | +1 | +0.1% | 9,400 |
| 2024/10/23 | 1,061 | 1,072 | 1,056 | 1,056 | -9 | -0.8% | 17,800 |
| 2024/10/22 | 1,083 | 1,088 | 1,065 | 1,065 | -17 | -1.6% | 21,100 |
| 2024/10/21 | 1,091 | 1,100 | 1,082 | 1,082 | -4 | -0.4% | 27,900 |
| 2024/10/18 | 1,080 | 1,086 | 1,080 | 1,086 | +4 | +0.4% | 8,500 |
| 2024/10/17 | 1,075 | 1,085 | 1,075 | 1,082 | +7 | +0.7% | 18,900 |
| 2024/10/16 | 1,068 | 1,075 | 1,066 | 1,075 | +3 | +0.3% | 10,700 |
| 2024/10/15 | 1,075 | 1,075 | 1,059 | 1,072 | +20 | +1.9% | 19,400 |
| 2024/10/11 | 1,048 | 1,054 | 1,048 | 1,052 | +2 | +0.2% | 6,200 |
| 2024/10/10 | 1,055 | 1,055 | 1,048 | 1,050 | +1 | +0.1% | 6,500 |
| 2024/10/09 | 1,053 | 1,054 | 1,046 | 1,049 | -5 | -0.5% | 14,900 |
| 2024/10/08 | 1,063 | 1,066 | 1,054 | 1,054 | -3 | -0.3% | 13,800 |
| 2024/10/07 | 1,059 | 1,064 | 1,057 | 1,057 | ±0 | ±0% | 8,700 |
| 2024/10/04 | 1,054 | 1,063 | 1,054 | 1,057 | +2 | +0.2% | 5,600 |
| 2024/10/03 | 1,067 | 1,067 | 1,052 | 1,055 | -2 | -0.2% | 6,800 |
| 2024/10/02 | 1,068 | 1,070 | 1,055 | 1,057 | -8 | -0.8% | 8,600 |
| 2024/10/01 | 1,076 | 1,080 | 1,064 | 1,065 | -5 | -0.5% | 10,800 |
| 2024/09/30 | 1,050 | 1,073 | 1,042 | 1,070 | +9 | +0.8% | 23,900 |
| 2024/09/27 | 1,060 | 1,065 | 1,056 | 1,061 | -7 | -0.7% | 11,200 |
| 2024/09/26 | 1,074 | 1,074 | 1,067 | 1,068 | -4 | -0.4% | 7,800 |
| 2024/09/25 | 1,064 | 1,072 | 1,063 | 1,072 | +7 | +0.7% | 35,000 |
| 2024/09/24 | 1,073 | 1,073 | 1,059 | 1,065 | ±0 | ±0% | 10,300 |
| 2024/09/20 | 1,058 | 1,065 | 1,057 | 1,065 | +7 | +0.7% | 12,600 |
| 2024/09/19 | 1,058 | 1,064 | 1,054 | 1,058 | +6 | +0.6% | 6,300 |
| 2024/09/18 | 1,048 | 1,057 | 1,045 | 1,052 | +7 | +0.7% | 6,300 |
| 2024/09/17 | 1,060 | 1,060 | 1,041 | 1,045 | -9 | -0.9% | 12,000 |
| 2024/09/13 | 1,050 | 1,054 | 1,046 | 1,054 | -2 | -0.2% | 5,200 |
| 2024/09/12 | 1,046 | 1,057 | 1,045 | 1,056 | +19 | +1.8% | 8,300 |
| 2024/09/11 | 1,050 | 1,054 | 1,033 | 1,037 | -18 | -1.7% | 14,600 |
| 2024/09/10 | 1,068 | 1,069 | 1,020 | 1,055 | -7 | -0.7% | 19,000 |
| 2024/09/09 | 1,044 | 1,069 | 1,029 | 1,062 | +8 | +0.8% | 29,500 |
| 2024/09/06 | 1,080 | 1,080 | 1,051 | 1,054 | -18 | -1.7% | 21,200 |
| 2024/09/05 | 1,067 | 1,078 | 1,062 | 1,072 | +5 | +0.5% | 10,100 |
| 2024/09/04 | 1,076 | 1,080 | 1,060 | 1,067 | -16 | -1.5% | 27,400 |
| 2024/09/03 | 1,085 | 1,092 | 1,083 | 1,083 | +2 | +0.2% | 8,900 |
| 2024/09/02 | 1,083 | 1,085 | 1,075 | 1,081 | ±0 | ±0% | 17,400 |
| 2024/08/30 | 1,095 | 1,095 | 1,075 | 1,081 | -3 | -0.3% | 20,000 |
| 2024/08/29 | 1,095 | 1,098 | 1,080 | 1,084 | -12 | -1.1% | 7,500 |
| 2024/08/28 | 1,085 | 1,100 | 1,082 | 1,096 | +10 | +0.9% | 17,200 |
| 2024/08/27 | 1,085 | 1,103 | 1,080 | 1,086 | +5 | +0.5% | 39,000 |
| 2024/08/26 | 1,073 | 1,095 | 1,072 | 1,081 | +9 | +0.8% | 23,200 |
| 2024/08/23 | 1,072 | 1,073 | 1,060 | 1,072 | +12 | +1.1% | 13,400 |
| 2024/08/22 | 1,060 | 1,061 | 1,050 | 1,060 | -1 | -0.1% | 10,700 |
| 2024/08/21 | 1,051 | 1,061 | 1,050 | 1,061 | +8 | +0.8% | 13,400 |
| 2024/08/20 | 1,065 | 1,072 | 1,053 | 1,053 | +2 | +0.2% | 31,100 |
| 2024/08/19 | 1,062 | 1,065 | 1,051 | 1,051 | -7 | -0.7% | 25,000 |
| 2024/08/16 | 1,054 | 1,069 | 1,052 | 1,058 | +6 | +0.6% | 25,600 |
| 2024/08/15 | 1,048 | 1,059 | 1,041 | 1,052 | +13 | +1.3% | 23,300 |
| 2024/08/14 | 1,030 | 1,039 | 1,026 | 1,039 | +19 | +1.9% | 23,300 |
| 2024/08/13 | 1,030 | 1,030 | 1,014 | 1,020 | +7 | +0.7% | 18,300 |
201～
250
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 | 118,600円 | +4.4% | +18.3% | 2.02% | 9.97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 | 145,300円 | +20.3% | +27.3% | 2.48% | 12.25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 | 85,100円 | -6.0% | -61.3% | 6.11% | 67.59倍 | 0.56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 | 208,200円 | +0.6% | -9.6% | 3.94% | 8.45倍 | 0.55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
