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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,196 | 1,218 | 1,179 | 1,197 | -22 | -1.8% | 45,600 |
| 2024/05/29 | 1,240 | 1,260 | 1,219 | 1,219 | -17 | -1.4% | 58,000 |
| 2024/05/28 | 1,229 | 1,261 | 1,226 | 1,236 | +4 | +0.3% | 53,500 |
| 2024/05/27 | 1,260 | 1,263 | 1,225 | 1,232 | -28 | -2.2% | 62,200 |
| 2024/05/24 | 1,245 | 1,275 | 1,238 | 1,260 | +2 | +0.2% | 115,000 |
| 2024/05/23 | 1,245 | 1,260 | 1,230 | 1,258 | +29 | +2.4% | 114,200 |
| 2024/05/22 | 1,218 | 1,234 | 1,210 | 1,229 | +19 | +1.6% | 63,100 |
| 2024/05/21 | 1,208 | 1,215 | 1,206 | 1,210 | +2 | +0.2% | 28,600 |
| 2024/05/20 | 1,220 | 1,220 | 1,196 | 1,208 | -17 | -1.4% | 78,400 |
| 2024/05/17 | 1,180 | 1,250 | 1,172 | 1,225 | +47 | +4% | 214,200 |
| 2024/05/16 | 1,191 | 1,192 | 1,173 | 1,178 | -12 | -1% | 52,500 |
| 2024/05/15 | 1,192 | 1,192 | 1,177 | 1,190 | -2 | -0.2% | 58,800 |
| 2024/05/14 | 1,189 | 1,192 | 1,185 | 1,192 | +3 | +0.3% | 20,900 |
| 2024/05/13 | 1,182 | 1,197 | 1,178 | 1,189 | +12 | +1% | 35,500 |
| 2024/05/10 | 1,189 | 1,189 | 1,177 | 1,177 | -1 | -0.1% | 18,400 |
| 2024/05/09 | 1,185 | 1,187 | 1,168 | 1,178 | +3 | +0.3% | 23,900 |
| 2024/05/08 | 1,180 | 1,190 | 1,171 | 1,175 | -2 | -0.2% | 24,900 |
| 2024/05/07 | 1,168 | 1,180 | 1,155 | 1,177 | +31 | +2.7% | 44,900 |
| 2024/05/02 | 1,139 | 1,148 | 1,138 | 1,146 | +1 | +0.1% | 25,900 |
| 2024/05/01 | 1,166 | 1,166 | 1,143 | 1,145 | -32 | -2.7% | 40,500 |
| 2024/04/30 | 1,168 | 1,177 | 1,159 | 1,177 | +8 | +0.7% | 33,400 |
| 2024/04/26 | 1,177 | 1,177 | 1,157 | 1,169 | -10 | -0.8% | 22,700 |
| 2024/04/25 | 1,189 | 1,190 | 1,179 | 1,179 | -12 | -1% | 19,000 |
| 2024/04/24 | 1,189 | 1,191 | 1,171 | 1,191 | +6 | +0.5% | 39,500 |
| 2024/04/23 | 1,163 | 1,188 | 1,158 | 1,185 | +22 | +1.9% | 51,400 |
| 2024/04/22 | 1,154 | 1,166 | 1,142 | 1,163 | +19 | +1.7% | 22,700 |
| 2024/04/19 | 1,156 | 1,156 | 1,134 | 1,144 | -13 | -1.1% | 27,900 |
| 2024/04/18 | 1,137 | 1,157 | 1,137 | 1,157 | +20 | +1.8% | 33,700 |
| 2024/04/17 | 1,142 | 1,145 | 1,134 | 1,137 | +1 | +0.1% | 14,900 |
| 2024/04/16 | 1,158 | 1,159 | 1,135 | 1,136 | -22 | -1.9% | 43,200 |
| 2024/04/15 | 1,128 | 1,159 | 1,125 | 1,158 | +22 | +1.9% | 44,600 |
| 2024/04/12 | 1,143 | 1,143 | 1,133 | 1,136 | -7 | -0.6% | 19,300 |
| 2024/04/11 | 1,138 | 1,143 | 1,131 | 1,143 | +5 | +0.4% | 12,000 |
| 2024/04/10 | 1,138 | 1,143 | 1,137 | 1,138 | ±0 | ±0% | 17,900 |
| 2024/04/09 | 1,138 | 1,142 | 1,134 | 1,138 | +1 | +0.1% | 20,400 |
| 2024/04/08 | 1,138 | 1,142 | 1,135 | 1,137 | -1 | -0.1% | 22,500 |
| 2024/04/05 | 1,135 | 1,149 | 1,130 | 1,138 | +3 | +0.3% | 19,700 |
| 2024/04/04 | 1,154 | 1,154 | 1,134 | 1,135 | -20 | -1.7% | 21,600 |
| 2024/04/03 | 1,148 | 1,158 | 1,141 | 1,155 | +8 | +0.7% | 16,500 |
| 2024/04/02 | 1,158 | 1,158 | 1,141 | 1,147 | -10 | -0.9% | 21,300 |
| 2024/04/01 | 1,187 | 1,187 | 1,148 | 1,157 | -30 | -2.5% | 64,400 |
| 2024/03/29 | 1,160 | 1,191 | 1,160 | 1,187 | +29 | +2.5% | 45,300 |
| 2024/03/28 | 1,166 | 1,172 | 1,155 | 1,158 | -42 | -3.5% | 63,600 |
| 2024/03/27 | 1,193 | 1,202 | 1,193 | 1,200 | +11 | +0.9% | 71,000 |
| 2024/03/26 | 1,200 | 1,207 | 1,184 | 1,189 | -2 | -0.2% | 64,600 |
| 2024/03/25 | 1,220 | 1,220 | 1,189 | 1,191 | -13 | -1.1% | 74,600 |
| 2024/03/22 | 1,189 | 1,204 | 1,182 | 1,204 | +24 | +2% | 45,100 |
| 2024/03/21 | 1,190 | 1,205 | 1,175 | 1,180 | +8 | +0.7% | 78,100 |
| 2024/03/19 | 1,174 | 1,180 | 1,165 | 1,172 | -1 | -0.1% | 31,200 |
| 2024/03/18 | 1,170 | 1,186 | 1,168 | 1,173 | -3 | -0.3% | 52,100 |
301～
350
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
