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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 420 | 420 | 418 | 418 | -1 | -0.2% | 12,000 |
| 2010/07/07 | 419 | 419 | 419 | 419 | +1 | +0.2% | 2,000 |
| 2010/07/06 | 418 | 418 | 416 | 418 | -4 | -0.9% | 5,000 |
| 2010/07/05 | 415 | 422 | 415 | 422 | +4 | +1% | 8,000 |
| 2010/07/02 | 420 | 424 | 418 | 418 | ±0 | ±0% | 9,000 |
| 2010/07/01 | 423 | 423 | 418 | 418 | -6 | -1.4% | 8,000 |
| 2010/06/30 | 422 | 424 | 422 | 424 | -6 | -1.4% | 11,000 |
| 2010/06/29 | 430 | 430 | 423 | 430 | +7 | +1.7% | 16,000 |
| 2010/06/28 | 428 | 428 | 423 | 423 | -5 | -1.2% | 14,000 |
| 2010/06/25 | 430 | 430 | 428 | 428 | -4 | -0.9% | 7,000 |
| 2010/06/24 | 434 | 434 | 432 | 432 | +1 | +0.2% | 2,000 |
| 2010/06/23 | 433 | 433 | 430 | 431 | -4 | -0.9% | 6,000 |
| 2010/06/22 | 439 | 439 | 435 | 435 | -3 | -0.7% | 5,000 |
| 2010/06/21 | 437 | 438 | 437 | 438 | +6 | +1.4% | 6,000 |
| 2010/06/18 | 433 | 433 | 432 | 432 | -5 | -1.1% | 5,000 |
| 2010/06/17 | 437 | 438 | 437 | 437 | +3 | +0.7% | 3,000 |
| 2010/06/16 | 436 | 436 | 434 | 434 | +3 | +0.7% | 4,000 |
| 2010/06/15 | 431 | 431 | 431 | 431 | -2 | -0.5% | 1,000 |
| 2010/06/14 | 429 | 433 | 429 | 433 | +8 | +1.9% | 4,000 |
| 2010/06/11 | 432 | 432 | 425 | 425 | -6 | -1.4% | 16,000 |
| 2010/06/10 | 429 | 431 | 429 | 431 | +4 | +0.9% | 5,000 |
| 2010/06/09 | 425 | 427 | 425 | 427 | -4 | -0.9% | 3,000 |
| 2010/06/08 | 422 | 431 | 422 | 431 | +7 | +1.7% | 8,000 |
| 2010/06/07 | 428 | 428 | 424 | 424 | -8 | -1.9% | 10,000 |
| 2010/06/04 | 430 | 433 | 430 | 432 | +1 | +0.2% | 5,000 |
| 2010/06/03 | 424 | 431 | 424 | 431 | +8 | +1.9% | 5,000 |
| 2010/06/02 | 424 | 424 | 423 | 423 | +3 | +0.7% | 2,000 |
| 2010/06/01 | 425 | 425 | 420 | 420 | -2 | -0.5% | 11,000 |
| 2010/05/31 | 421 | 427 | 421 | 422 | -5 | -1.2% | 19,000 |
| 2010/05/28 | 434 | 435 | 427 | 427 | -7 | -1.6% | 26,000 |
| 2010/05/27 | 433 | 438 | 431 | 434 | -2 | -0.5% | 28,000 |
| 2010/05/26 | 436 | 440 | 434 | 436 | +2 | +0.5% | 28,000 |
| 2010/05/25 | 443 | 444 | 434 | 434 | -9 | -2% | 23,000 |
| 2010/05/24 | 442 | 444 | 439 | 443 | +1 | +0.2% | 18,000 |
| 2010/05/21 | 449 | 449 | 437 | 442 | -5 | -1.1% | 41,000 |
| 2010/05/20 | 446 | 451 | 446 | 447 | ±0 | ±0% | 18,000 |
| 2010/05/19 | 445 | 448 | 445 | 447 | -3 | -0.7% | 15,000 |
| 2010/05/18 | 454 | 456 | 445 | 450 | -3 | -0.7% | 60,000 |
| 2010/05/17 | 474 | 474 | 452 | 453 | -22 | -4.6% | 50,000 |
| 2010/05/14 | 485 | 486 | 465 | 475 | +5 | +1.1% | 205,000 |
| 2010/05/13 | 441 | 480 | 440 | 470 | +30 | +6.8% | 30,000 |
| 2010/05/12 | 440 | 446 | 440 | 440 | ±0 | ±0% | 7,000 |
| 2010/05/11 | 453 | 453 | 440 | 440 | -8 | -1.8% | 21,000 |
| 2010/05/10 | 450 | 450 | 446 | 448 | +3 | +0.7% | 7,000 |
| 2010/05/07 | 439 | 448 | 439 | 445 | ±0 | ±0% | 22,000 |
| 2010/05/06 | 444 | 453 | 444 | 445 | -12 | -2.6% | 43,000 |
| 2010/04/30 | 456 | 457 | 455 | 457 | +3 | +0.7% | 12,000 |
| 2010/04/28 | 453 | 457 | 447 | 454 | -3 | -0.7% | 31,000 |
| 2010/04/27 | 455 | 459 | 455 | 457 | -4 | -0.9% | 6,000 |
| 2010/04/26 | 459 | 464 | 454 | 461 | +3 | +0.7% | 59,000 |
3401～
3450
件表示中 / 3467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 | 121,800円 | +9.4% | +3.6% | 1.81% | 12.87倍 | 0.87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 |
| 三光合成 | 68,500円 | +4.8% | +3.8% | 2.92% | 9.08倍 | 0.76倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド生産拡大志向 |
| 稀元素 | 85,800円 | +7.9% | -25.2% | 3.03% | 17.41倍 | 0.58倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 大成ラミック | 283,000円 | +5.3% | +3.0% | 2.47% | 15.80倍 | 0.75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 |
| 高純度化 | 323,500円 | +13.9% | +23.0% | 3.89% | 32.11倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
