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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 445 | 445 | 442 | 444 | -1 | -0.2% | 14,000 |
| 2023/01/04 | 453 | 453 | 445 | 445 | -10 | -2.2% | 13,600 |
| 2022/12/30 | 450 | 456 | 450 | 455 | ±0 | ±0% | 16,200 |
| 2022/12/29 | 443 | 455 | 443 | 455 | +10 | +2.2% | 23,300 |
| 2022/12/28 | 442 | 445 | 442 | 445 | ±0 | ±0% | 22,900 |
| 2022/12/27 | 444 | 446 | 443 | 445 | +3 | +0.7% | 24,600 |
| 2022/12/26 | 445 | 446 | 442 | 442 | -2 | -0.5% | 34,500 |
| 2022/12/23 | 444 | 448 | 444 | 444 | -3 | -0.7% | 26,100 |
| 2022/12/22 | 449 | 449 | 445 | 447 | +2 | +0.4% | 24,500 |
| 2022/12/21 | 451 | 454 | 445 | 445 | -5 | -1.1% | 35,500 |
| 2022/12/20 | 457 | 459 | 450 | 450 | -6 | -1.3% | 35,700 |
| 2022/12/19 | 452 | 459 | 452 | 456 | +4 | +0.9% | 24,500 |
| 2022/12/16 | 454 | 455 | 452 | 452 | -2 | -0.4% | 20,400 |
| 2022/12/15 | 454 | 457 | 454 | 454 | -1 | -0.2% | 12,500 |
| 2022/12/14 | 453 | 455 | 452 | 455 | +3 | +0.7% | 14,700 |
| 2022/12/13 | 454 | 454 | 452 | 452 | +1 | +0.2% | 14,900 |
| 2022/12/12 | 452 | 453 | 451 | 451 | -3 | -0.7% | 17,900 |
| 2022/12/09 | 455 | 455 | 452 | 454 | +1 | +0.2% | 16,300 |
| 2022/12/08 | 457 | 457 | 452 | 453 | -1 | -0.2% | 18,400 |
| 2022/12/07 | 453 | 457 | 453 | 454 | +1 | +0.2% | 21,800 |
| 2022/12/06 | 461 | 461 | 453 | 453 | -10 | -2.2% | 26,800 |
| 2022/12/05 | 461 | 464 | 461 | 463 | -3 | -0.6% | 27,800 |
| 2022/12/02 | 462 | 467 | 456 | 466 | +1 | +0.2% | 46,200 |
| 2022/12/01 | 464 | 466 | 460 | 465 | -1 | -0.2% | 53,300 |
| 2022/11/30 | 463 | 468 | 460 | 466 | +3 | +0.6% | 41,000 |
| 2022/11/29 | 468 | 469 | 460 | 463 | -15 | -3.1% | 137,600 |
| 2022/11/28 | 474 | 479 | 474 | 478 | +3 | +0.6% | 192,000 |
| 2022/11/25 | 473 | 477 | 471 | 475 | ±0 | ±0% | 92,300 |
| 2022/11/24 | 480 | 480 | 472 | 475 | -3 | -0.6% | 107,500 |
| 2022/11/22 | 481 | 482 | 478 | 478 | -1 | -0.2% | 51,200 |
| 2022/11/21 | 478 | 483 | 476 | 479 | +5 | +1.1% | 62,000 |
| 2022/11/18 | 470 | 475 | 468 | 474 | +4 | +0.9% | 44,400 |
| 2022/11/17 | 466 | 470 | 465 | 470 | +4 | +0.9% | 32,600 |
| 2022/11/16 | 463 | 467 | 461 | 466 | +2 | +0.4% | 30,400 |
| 2022/11/15 | 459 | 466 | 458 | 464 | +4 | +0.9% | 50,800 |
| 2022/11/14 | 461 | 461 | 456 | 460 | -1 | -0.2% | 23,800 |
| 2022/11/11 | 461 | 461 | 458 | 461 | +4 | +0.9% | 21,700 |
| 2022/11/10 | 457 | 459 | 456 | 457 | ±0 | ±0% | 18,600 |
| 2022/11/09 | 457 | 460 | 457 | 457 | +1 | +0.2% | 24,500 |
| 2022/11/08 | 454 | 458 | 453 | 456 | +2 | +0.4% | 34,900 |
| 2022/11/07 | 452 | 454 | 452 | 454 | +3 | +0.7% | 14,100 |
| 2022/11/04 | 451 | 453 | 450 | 451 | +1 | +0.2% | 34,400 |
| 2022/11/02 | 451 | 453 | 450 | 450 | -1 | -0.2% | 30,700 |
| 2022/11/01 | 452 | 454 | 451 | 451 | -2 | -0.4% | 17,800 |
| 2022/10/31 | 450 | 453 | 448 | 453 | +8 | +1.8% | 25,400 |
| 2022/10/28 | 448 | 451 | 445 | 445 | -5 | -1.1% | 123,400 |
| 2022/10/27 | 451 | 451 | 447 | 450 | -1 | -0.2% | 22,700 |
| 2022/10/26 | 449 | 452 | 447 | 451 | +4 | +0.9% | 16,900 |
| 2022/10/25 | 446 | 447 | 443 | 447 | +3 | +0.7% | 23,000 |
| 2022/10/24 | 450 | 451 | 444 | 444 | -1 | -0.2% | 27,500 |
551～
600
件表示中 / 6927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 | 49,500円 | -2.2% | -24.8% | 5.66% | 17.33倍 | 0.42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 |
| ダイニチ工 | 63,100円 | +1.8% | +0.5% | 3.49% | 11.35倍 | 0.38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 |
| ＴＯＮＥ | 50,000円 | +10.9% | -5.9% | 2.05% | 14.34倍 | 1.06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 |
| アルファＣｏ | 103,800円 | -2.1% | -61.1% | 4.82% | 12.45倍 | 0.28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 |
| 川岸工 | 350,000円 | -2.1% | -29.2% | 3.00% | 9.51倍 | 0.34倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
市場注目の銘柄
チャート関連のコラム
