7826 フルヤ金属

7826
2024/03/27
時価
931億円
PER 予
11.86倍
2010年以降
赤字-56.67倍
(2010-2023年)
PBR
1.61倍
2010年以降
0.62-4.95倍
(2010-2023年)
配当 予
2.33%
ROE 予
13.61%
ROA 予
7.33%
資料
Link
CSV,JSON

時価総額

2010年6月30日
324億4758万
2011年6月30日
367億6197万
2012年6月29日
230億6704万
2013年6月28日
221億5889万
2014年6月30日
179億3399万
2015年6月30日
184億5672万
2016年6月30日
103億766万
2017年6月30日
184億5168万
2018年6月29日
282億2385万
2019年6月28日
205億5384万
2020年6月30日
357億9406万
2021年6月30日
509億3232万
2022年6月30日
595億9029万
2023年6月30日
831億5215万

2023/10/27~2024/03/27

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/2711,10011,10010,94011,010-0.45%52,800931億7996万+5.94%11.861.61
03/2610,99011,17010,88011,060+1.19%40,400936億312万+6.94%11.911.62
03/2510,86011,13010,86010,930+0.18%63,300925億290万+6.23%11.771.6
03/2210,80011,09010,76010,910+1.39%75,300923億3364万+6.53%11.751.6
03/2110,79010,88010,66010,760+1.13%44,000910億6416万+5.57%11.591.58
03/1910,48010,70010,34010,640+2.01%45,800900億4857万+4.88%11.461.56
03/1810,49010,55010,38010,430+1.76%50,700882億7130万+3.35%11.231.53
03/1510,30010,39010,23010,250-0.77%69,300867億4792万+2.01%11.041.5
03/1410,35010,35010,12010,330+0.88%41,600874億2497万+3.18%11.121.51
03/1310,43010,49010,07010,240-1.25%59,800866億6329万+2.71%11.031.5
03/1210,33010,41010,18010,370+0.39%41,100877億6350万+4.39%11.171.52
03/1110,35010,49010,21010,330-2.36%54,100874億2497万+4.44%11.121.51
03/0810,08010,74010,04010,580+4.75%88,600895億4078万+7.45%11.391.55
03/0710,24010,38010,08010,100-0.69%57,800854億7844万+3.16%10.881.48
03/0610,17010,22010,07010,1700%35,300860億7086万+4.22%10.951.49
03/0510,10010,2309,98010,170+0.69%36,600860億7086万+4.53%10.951.49
03/0410,28010,34010,10010,100-0.59%50,900854億7844万+4.18%10.881.48
03/0110,27010,38010,13010,160-0.39%35,500859億8623万+5.02%10.941.49
02/2910,20010,30010,05010,200-0.97%44,100863億2476万+5.74%10.981.5
02/2810,49010,53010,30010,300-0.87%39,100871億7108万+7.08%11.091.51
02/2710,35010,62010,22010,390+1.76%58,200879億3277万+8.25%11.191.52
02/2610,50010,50010,21010,210-2.76%84,000864億939万+6.62%111.5
02/229,87010,5009,84010,500+6.71%194,600888億6372万+9.9%11.311.54
02/219,9309,9309,7409,8400%68,400832億7800万+3.44%10.61.44
02/209,7909,9309,7009,840+1.03%77,700832億7800万+3.51%10.61.44
02/199,7409,8509,6009,7400%40,400824億3168万+2.55%10.491.43
02/169,6009,7509,6009,740+0.21%66,900824億3168万+2.58%10.491.43
02/159,7009,7609,5609,720+0.21%62,500822億6242万+2.46%10.471.42
02/149,4409,7209,3509,700+1.36%60,600820億9315万+2.36%10.451.42
02/139,4009,5809,1709,570+2.79%130,300809億9293万+1.13%10.311.4
02/099,3409,3809,2409,310-0.32%49,500787億9250万-1.5%10.031.36
02/089,3309,3609,2109,3400%42,600790億4640万-1.29%10.061.37
02/079,1909,3609,1609,340+0.54%42,100790億4640万-1.37%10.061.37
02/069,3409,3509,2609,290-0.54%29,400786億2323万-1.9%101.36
02/059,2809,3709,2109,340+0.43%39,700790億4640万-1.35%10.061.37
02/029,1509,3709,1509,300+1.2%64,200787億787万-1.67%10.021.36
02/019,1609,2609,0309,190-0.33%78,500777億7691万-2.73%9.91.35
01/319,2609,3509,1309,220-0.65%80,300780億3081万-2.39%9.931.35
01/309,3309,3509,1609,280-1.59%713,700785億3860万-1.73%9.991.36
01/299,4409,5109,3709,430+1.18%70,400798億808万-0.13%10.161.38
01/269,6009,6309,3209,320-2.71%62,900788億7713万-1.25%10.041.37
01/259,4409,6109,3409,580+1.16%86,600810億7757万+1.66%10.321.4
01/249,6709,7309,4109,470-0.53%65,800801億4661万+0.77%10.21.39
01/239,7809,8609,5109,520-2.66%62,700805億6977万+1.61%10.251.4
01/229,9009,9109,7509,780-0.61%51,900827億7021万+4.69%10.531.43
01/199,79010,0009,7309,840+2.07%160,700832億7800万+5.83%10.61.44
01/189,4709,6509,4709,640+1.58%44,000815億8536万+4.06%10.381.41
01/179,6009,6409,4109,490-1.76%91,100803億1588万+2.77%10.221.39
01/169,7309,7809,6109,660+0.31%54,400817億5462万+4.86%10.41.42
01/159,6109,6709,4809,630-0.52%61,400815億73万+4.71%10.371.41
01/129,5909,7309,5509,680+1.47%152,100819億2389万+5.5%10.421.42
01/119,5009,5709,4509,540+0.95%76,000807億3904万+4.16%10.271.4
01/109,3209,5209,3109,450+0.96%76,400799億7735万+3.26%10.181.39
01/099,3009,4309,3009,360+0.75%48,400792億1566万+2.24%10.081.37
01/059,5409,5609,2709,290-2.82%72,400786億2323万+1.4%101.36
01/049,4509,5909,3409,560+0.1%62,400809億830万+4.16%10.31.4
2023
12/299,4009,5609,2509,550+2.25%82,200808億2367万+4.08%10.281.4
12/289,2509,3909,1909,340+0.97%75,000790億4640万+1.59%10.061.37
12/279,1209,2609,0509,250+1.76%66,800768億6021万+0.4%9.961.33
12/269,0209,2009,0209,090+0.44%43,100755億3073万-1.45%9.791.31
12/259,1309,2209,0409,050-0.88%25,300751億9836万-1.98%9.751.3
12/229,1009,2409,1009,130-0.11%30,500758億6310万-1.2%9.831.31
12/219,1909,2009,0709,140-1.3%29,900759億4619万-1.49%9.841.31
12/209,2509,3709,2009,260-0.64%72,400769億4330万-0.68%9.971.33
12/199,1209,3209,0209,320+3.9%121,200774億4185万-0.36%10.041.34
12/188,8508,9708,7708,970+0.45%44,700745億3363万-4.32%9.661.29
12/158,7808,9608,7608,930+1.94%80,900742億126万-5.15%9.621.28
12/148,9108,9508,7208,760-1.02%63,800727億8869万-7.2%9.431.26
12/138,5908,8508,5508,850+1.96%78,200735億3652万-6.71%9.531.27
12/129,0909,0908,6808,680-3.23%146,500721億2396万-8.97%9.351.25
12/118,9909,0008,8708,970+0.79%69,100745億3363万-6.45%9.661.29
12/088,8808,9308,7808,900-0.45%91,300739億5198万-7.54%9.581.28
12/079,2709,2808,9208,940-3.66%141,800742億8435万-7.43%9.631.29
12/069,0409,3409,0409,280+2.2%290,000771億948万-4.2%9.991.33
12/059,2509,3909,0709,080-2.16%149,600659億6812万-6.42%9.781.14
12/049,4209,4209,2809,280-0.85%44,100674億2116万-4.63%9.991.16
12/019,5509,5509,3509,360-1.89%47,400680億238万-3.98%10.081.17
11/309,6209,7009,4409,540+0.21%34,800693億1012万-2.33%10.271.19
11/299,7609,7909,5209,520-1.86%37,000691億6481万-2.62%10.251.19
11/289,4009,7109,3309,700+1.89%120,700704億7255万-0.89%10.451.21
11/279,8509,9409,5009,520-4.8%117,100691億6481万-2.9%10.251.19
11/249,88010,2409,86010,000+2.04%90,300726億5212万+1.81%10.771.25
11/229,5809,8009,4909,800+2.83%63,700711億9907万-0.36%10.551.23
11/219,3409,5909,3409,530+2.25%90,700692億3747万-3.2%10.261.19
11/209,1809,3909,1709,320+0.76%90,500677億1177万-5.52%10.041.17
11/179,4909,4909,1409,250-8.05%248,900672億321万-6.58%9.961.16
11/1610,36010,41010,03010,060-1.85%34,200730億8803万+1.13%10.831.26
11/1510,20010,33010,01010,250+2.09%40,200744億6842万+3.06%11.041.28
11/149,98010,0609,88010,040+1.93%20,800729億4272万+1.01%10.811.26
11/1310,03010,2009,8009,850-1.1%24,400715億6233万-0.86%10.611.23
11/109,62010,0209,6209,960+4.08%59,400723億6151万+0.28%10.731.25
11/099,9309,9609,4109,570-3.53%77,900695億2807万-3.54%10.311.2
11/089,60010,3109,6009,920-1.29%99,900720億7090万-0.14%10.681.24
11/079,99010,2509,99010,050+0.3%61,300730億1538万+1.14%10.821.26
11/0610,05010,1309,96010,020+1.21%36,400727億9742万+0.72%10.791.25
11/029,80010,0009,7509,900+1.96%28,700719億2559万-0.56%10.661.24
11/019,8509,8509,6809,710+0.52%25,400705億4520万-2.39%10.461.21
10/319,7009,7709,5009,660-0.21%33,100701億8194万-2.9%10.41.21
10/309,7009,8509,6809,680-1.12%16,800703億2725万-2.8%10.421.21
10/279,7309,9309,7309,790+0.93%20,900711億2642万-1.72%10.541.22

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
6月期
6,990
5/6
4,010
8,020
7/16
42,000
5/13
--324億4758万
6/30
2011年
6月期
5,650
7/6

7/5
3,430
3/16
48,800
2/8
330億3222万200億5319万367億6197万
6/30
2012年
6月期
5,130
7/1
2,240
11/17
37,400
8/15
299億9209万130億9596万230億6704万
6/29
2013年
6月期
3,345
5/29
2,061
11/16
70,900
5/10
195億5624万120億4945万221億5889万
6/28
2014年
6月期
3,295
8/2
2,006
2/4
65,600
1/17
192億6392万145億7401万179億3399万
6/30
2015年
6月期
3,245
1/15
2,330
8/11
23,500
8/8
235億7561万169億2794万184億5672万
6/30
2016年
6月期
2,660
7/6
1,299
2/16
44,400
12/25
193億2546万94億3751万103億766万
6/30
2017年
6月期
2,850
4/5
1,421
8/9

7/11

他2件
738,700
4/5
207億585万103億2386万184億5168万
6/30
2018年
6月期
8,000
2/5
2,473
7/4
362,800
2/1
581億2169万179億6686万282億2385万
6/29
2019年
6月期
8,470
11/8
3,165
6/4
498,700
8/9
615億3634万229億9439万205億5384万
6/28
2020年
6月期
6,500
2/13
2,906
8/16
205,800
8/8
472億2387万211億1270万357億9406万
6/30
2021年
6月期
10,200
4/23
5,340
11/20
362,700
4/16
741億516万387億9623万509億3232万
6/30
2022年
6月期
13,480
1/5
6,230
8/6
541,500
2/9
979億3505万452億6227万595億9029万
6/30
2023年
6月期
12,670
6/23

6/22
7,500
10/17
499,500
8/9
920億5023万544億8909万831億5215万
6/30
最新11,010
2024/3/27
52,800931億7996万