日本フイルコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,179 | 1,369 | 1,179 | 1,369 | +200 | +17.1% | 184,000 |
| 2004/01/28 | 1,162 | 1,169 | 1,161 | 1,169 | +8 | +0.7% | 24,000 |
| 2004/01/27 | 1,165 | 1,165 | 1,161 | 1,161 | +6 | +0.5% | 6,000 |
| 2004/01/26 | 1,179 | 1,180 | 1,153 | 1,155 | +5 | +0.4% | 24,000 |
| 2004/01/23 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 23,000 |
| 2004/01/22 | 1,120 | 1,121 | 1,099 | 1,100 | ±0 | ±0% | 14,000 |
| 2004/01/21 | 1,112 | 1,115 | 1,100 | 1,100 | -35 | -3.1% | 15,000 |
| 2004/01/20 | 1,121 | 1,135 | 1,120 | 1,135 | +22 | +2% | 26,000 |
| 2004/01/19 | 1,150 | 1,150 | 1,109 | 1,113 | -57 | -4.9% | 5,000 |
| 2004/01/16 | 1,174 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 22,000 |
| 2004/01/15 | 1,200 | 1,200 | 1,170 | 1,170 | -10 | -0.8% | 28,000 |
| 2004/01/14 | 1,199 | 1,199 | 1,175 | 1,180 | -15 | -1.3% | 20,000 |
| 2004/01/13 | 1,199 | 1,199 | 1,195 | 1,195 | -5 | -0.4% | 7,000 |
| 2004/01/09 | 1,210 | 1,210 | 1,188 | 1,200 | -10 | -0.8% | 45,000 |
| 2004/01/08 | 1,209 | 1,210 | 1,186 | 1,210 | ±0 | ±0% | 19,000 |
| 2004/01/07 | 1,229 | 1,230 | 1,208 | 1,210 | -30 | -2.4% | 8,000 |
| 2004/01/06 | 1,249 | 1,249 | 1,180 | 1,240 | -15 | -1.2% | 47,000 |
| 2004/01/05 | 1,255 | 1,270 | 1,255 | 1,255 | ±0 | ±0% | 46,000 |
| 2003/12/30 | 1,250 | 1,255 | 1,250 | 1,255 | +88 | +7.5% | 42,000 |
| 2003/12/29 | 1,149 | 1,180 | 1,140 | 1,167 | +37 | +3.3% | 55,000 |
| 2003/12/26 | 1,023 | 1,139 | 1,022 | 1,130 | +110 | +10.8% | 72,000 |
| 2003/12/25 | 1,006 | 1,025 | 1,000 | 1,020 | +35 | +3.6% | 31,000 |
| 2003/12/24 | 990 | 1,019 | 960 | 985 | -12 | -1.2% | 45,000 |
| 2003/12/22 | 950 | 997 | 950 | 997 | +47 | +4.9% | 28,000 |
| 2003/12/19 | 940 | 950 | 940 | 950 | +2 | +0.2% | 13,000 |
| 2003/12/18 | 947 | 948 | 930 | 948 | -2 | -0.2% | 22,000 |
| 2003/12/17 | 998 | 998 | 950 | 950 | -49 | -4.9% | 22,000 |
| 2003/12/16 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2003/12/15 | 1,000 | 1,020 | 1,000 | 1,000 | -4 | -0.4% | 40,000 |
| 2003/12/12 | 1,006 | 1,006 | 1,000 | 1,004 | -11 | -1.1% | 45,000 |
| 2003/12/11 | 1,005 | 1,015 | 1,002 | 1,015 | ±0 | ±0% | 13,000 |
| 2003/12/10 | 1,001 | 1,015 | 1,001 | 1,015 | +14 | +1.4% | 27,000 |
| 2003/12/09 | 1,003 | 1,007 | 1,000 | 1,001 | ±0 | ±0% | 40,000 |
| 2003/12/08 | 1,098 | 1,098 | 1,001 | 1,001 | -98 | -8.9% | 27,000 |
| 2003/12/05 | 1,168 | 1,168 | 1,030 | 1,099 | -71 | -6.1% | 21,000 |
| 2003/12/04 | 1,150 | 1,170 | 1,148 | 1,170 | +23 | +2% | 45,000 |
| 2003/12/03 | 1,111 | 1,147 | 1,110 | 1,147 | +37 | +3.3% | 26,000 |
| 2003/12/02 | 1,100 | 1,120 | 1,100 | 1,110 | +20 | +1.8% | 35,000 |
| 2003/12/01 | 1,099 | 1,100 | 1,089 | 1,090 | +10 | +0.9% | 43,000 |
| 2003/11/28 | 1,086 | 1,101 | 1,080 | 1,080 | +14 | +1.3% | 46,000 |
| 2003/11/27 | 1,042 | 1,072 | 1,042 | 1,066 | +26 | +2.5% | 17,000 |
| 2003/11/26 | 1,030 | 1,040 | 1,010 | 1,040 | +30 | +3% | 43,000 |
| 2003/11/25 | 1,000 | 1,010 | 1,000 | 1,010 | +30 | +3.1% | 16,000 |
| 2003/11/21 | 970 | 980 | 970 | 980 | +10 | +1% | 9,000 |
| 2003/11/20 | 948 | 970 | 945 | 970 | +22 | +2.3% | 83,000 |
| 2003/11/19 | 950 | 955 | 930 | 948 | -31 | -3.2% | 35,000 |
| 2003/11/18 | 989 | 989 | 968 | 979 | -28 | -2.8% | 28,000 |
| 2003/11/17 | 1,000 | 1,007 | 990 | 1,007 | -73 | -6.8% | 41,000 |
| 2003/11/14 | 1,096 | 1,096 | 1,080 | 1,080 | -20 | -1.8% | 36,000 |
| 2003/11/13 | 1,100 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 53,000 |
5101～
5150
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「日フイルコン」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 |
|---|---|---|---|---|---|---|---|---|
| 日フイルコン | 54,200円 | +2.9% | -1.9% | 4.98% | 23.70倍 | 0.47倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| 那須鉄 | 1,152,000円 | -8.6% | -18.4% | 2.60% | 8.38倍 | 0.49倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
| フジマック | 92,100円 | +4.0% | +25.2% | 3.26% | 6.04倍 | 0.53倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| ダイニチ工 | 61,500円 | +1.8% | +0.5% | 3.58% | 11.06倍 | 0.37倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| ワイズＨＤ | 7,700円 | +8.6% | +25.6% | 1.30% | 41.40倍 | 0.90倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
