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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,381 | 1,381 | 1,321 | 1,350 | -32 | -2.3% | 32,000 |
| 2004/03/15 | 1,420 | 1,420 | 1,382 | 1,382 | -18 | -1.3% | 28,000 |
| 2004/03/12 | 1,379 | 1,400 | 1,379 | 1,400 | ±0 | ±0% | 46,000 |
| 2004/03/11 | 1,408 | 1,408 | 1,350 | 1,400 | -28 | -2% | 19,000 |
| 2004/03/10 | 1,400 | 1,428 | 1,380 | 1,428 | +28 | +2% | 37,000 |
| 2004/03/09 | 1,360 | 1,420 | 1,360 | 1,400 | +20 | +1.4% | 48,000 |
| 2004/03/08 | 1,376 | 1,408 | 1,375 | 1,380 | +30 | +2.2% | 76,000 |
| 2004/03/05 | 1,342 | 1,380 | 1,335 | 1,350 | +25 | +1.9% | 48,000 |
| 2004/03/04 | 1,340 | 1,342 | 1,310 | 1,325 | -15 | -1.1% | 32,000 |
| 2004/03/03 | 1,300 | 1,345 | 1,295 | 1,340 | +56 | +4.4% | 47,000 |
| 2004/03/02 | 1,279 | 1,297 | 1,279 | 1,284 | +15 | +1.2% | 33,000 |
| 2004/03/01 | 1,233 | 1,277 | 1,233 | 1,269 | +33 | +2.7% | 62,000 |
| 2004/02/27 | 1,240 | 1,250 | 1,230 | 1,236 | +16 | +1.3% | 23,000 |
| 2004/02/26 | 1,228 | 1,228 | 1,220 | 1,220 | +11 | +0.9% | 26,000 |
| 2004/02/25 | 1,230 | 1,230 | 1,209 | 1,209 | -21 | -1.7% | 31,000 |
| 2004/02/24 | 1,257 | 1,257 | 1,230 | 1,230 | -21 | -1.7% | 8,000 |
| 2004/02/23 | 1,269 | 1,269 | 1,249 | 1,251 | -19 | -1.5% | 28,000 |
| 2004/02/20 | 1,264 | 1,270 | 1,260 | 1,270 | +5 | +0.4% | 26,000 |
| 2004/02/19 | 1,280 | 1,290 | 1,260 | 1,265 | -15 | -1.2% | 21,000 |
| 2004/02/18 | 1,296 | 1,296 | 1,270 | 1,280 | -19 | -1.5% | 16,000 |
| 2004/02/17 | 1,299 | 1,300 | 1,298 | 1,299 | ±0 | ±0% | 17,000 |
| 2004/02/16 | 1,299 | 1,299 | 1,299 | 1,299 | +3 | +0.2% | 6,000 |
| 2004/02/13 | 1,294 | 1,296 | 1,294 | 1,296 | +40 | +3.2% | 3,000 |
| 2004/02/12 | 1,260 | 1,285 | 1,255 | 1,256 | -44 | -3.4% | 15,000 |
| 2004/02/10 | 1,347 | 1,347 | 1,300 | 1,300 | -50 | -3.7% | 17,000 |
| 2004/02/09 | 1,324 | 1,350 | 1,324 | 1,350 | +25 | +1.9% | 18,000 |
| 2004/02/06 | 1,310 | 1,340 | 1,310 | 1,325 | +25 | +1.9% | 16,000 |
| 2004/02/05 | 1,301 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 15,000 |
| 2004/02/04 | 1,306 | 1,306 | 1,295 | 1,300 | -6 | -0.5% | 17,000 |
| 2004/02/03 | 1,300 | 1,329 | 1,290 | 1,306 | ±0 | ±0% | 38,000 |
| 2004/02/02 | 1,339 | 1,340 | 1,300 | 1,306 | -29 | -2.2% | 57,000 |
| 2004/01/30 | 1,322 | 1,345 | 1,300 | 1,335 | -34 | -2.5% | 66,000 |
| 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 |
5251～
5300
件表示中 / 7022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 | 52,100円 | -2.2% | -24.8% | 5.37% | 18.30倍 | 0.45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 |
| アルファＣｏ | 119,400円 | -4.8% | +129.9% | 4.19% | 12.75倍 | 0.32倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 信 和 | 86,000円 | +1.7% | +1.5% | 3.72% | 11.63倍 | 0.73倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| ＴＯＮＥ | 48,600円 | +10.7% | +8.2% | 1.85% | 13.73倍 | 0.97倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| サンコーテクノ | 127,800円 | +3.5% | +27.2% | 3.29% | 8.72倍 | 0.55倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
市場注目の銘柄
チャート関連のコラム
