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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 503 | 503 | 498 | 498 | -1 | -0.2% | 6,500 |
| 2021/06/04 | 501 | 504 | 499 | 499 | -2 | -0.4% | 8,300 |
| 2021/06/03 | 501 | 502 | 497 | 501 | +3 | +0.6% | 7,600 |
| 2021/06/02 | 499 | 501 | 498 | 498 | -2 | -0.4% | 6,400 |
| 2021/06/01 | 504 | 504 | 498 | 500 | +2 | +0.4% | 9,600 |
| 2021/05/31 | 505 | 505 | 498 | 498 | -8 | -1.6% | 12,400 |
| 2021/05/28 | 504 | 506 | 501 | 506 | -4 | -0.8% | 23,600 |
| 2021/05/27 | 508 | 510 | 504 | 510 | +10 | +2% | 15,600 |
| 2021/05/26 | 505 | 505 | 500 | 500 | +1 | +0.2% | 12,600 |
| 2021/05/25 | 505 | 507 | 499 | 499 | -12 | -2.3% | 20,500 |
| 2021/05/24 | 514 | 514 | 511 | 511 | +3 | +0.6% | 7,000 |
| 2021/05/21 | 504 | 512 | 504 | 508 | +4 | +0.8% | 17,300 |
| 2021/05/20 | 509 | 512 | 504 | 504 | +1 | +0.2% | 17,300 |
| 2021/05/19 | 508 | 509 | 503 | 503 | -5 | -1% | 9,900 |
| 2021/05/18 | 497 | 508 | 497 | 508 | +10 | +2% | 14,600 |
| 2021/05/17 | 498 | 500 | 498 | 498 | +3 | +0.6% | 6,500 |
| 2021/05/14 | 498 | 499 | 495 | 495 | ±0 | ±0% | 14,500 |
| 2021/05/13 | 495 | 497 | 495 | 495 | +2 | +0.4% | 10,600 |
| 2021/05/12 | 494 | 498 | 493 | 493 | -1 | -0.2% | 7,500 |
| 2021/05/11 | 496 | 499 | 494 | 494 | -4 | -0.8% | 14,200 |
| 2021/05/10 | 500 | 500 | 496 | 498 | +3 | +0.6% | 8,300 |
| 2021/05/07 | 496 | 499 | 494 | 495 | -1 | -0.2% | 14,800 |
| 2021/05/06 | 498 | 500 | 496 | 496 | -2 | -0.4% | 16,700 |
| 2021/04/30 | 506 | 506 | 498 | 498 | ±0 | ±0% | 14,000 |
| 2021/04/28 | 500 | 502 | 498 | 498 | -2 | -0.4% | 14,200 |
| 2021/04/27 | 506 | 506 | 500 | 500 | -2 | -0.4% | 11,800 |
| 2021/04/26 | 507 | 508 | 502 | 502 | -4 | -0.8% | 8,900 |
| 2021/04/23 | 504 | 513 | 504 | 506 | -6 | -1.2% | 12,800 |
| 2021/04/22 | 513 | 514 | 509 | 512 | +4 | +0.8% | 6,500 |
| 2021/04/21 | 514 | 514 | 507 | 508 | -6 | -1.2% | 14,400 |
| 2021/04/20 | 520 | 520 | 514 | 514 | -8 | -1.5% | 12,100 |
| 2021/04/19 | 528 | 528 | 522 | 522 | -8 | -1.5% | 15,000 |
| 2021/04/16 | 531 | 531 | 526 | 530 | +4 | +0.8% | 14,300 |
| 2021/04/15 | 517 | 526 | 517 | 526 | +9 | +1.7% | 17,200 |
| 2021/04/14 | 513 | 520 | 513 | 517 | +4 | +0.8% | 6,700 |
| 2021/04/13 | 515 | 527 | 513 | 513 | -2 | -0.4% | 21,000 |
| 2021/04/12 | 515 | 519 | 515 | 515 | ±0 | ±0% | 7,800 |
| 2021/04/09 | 520 | 520 | 514 | 515 | -12 | -2.3% | 32,200 |
| 2021/04/08 | 533 | 536 | 527 | 527 | -6 | -1.1% | 24,000 |
| 2021/04/07 | 521 | 533 | 521 | 533 | +14 | +2.7% | 6,900 |
| 2021/04/06 | 524 | 535 | 519 | 519 | -5 | -1% | 21,500 |
| 2021/04/05 | 529 | 530 | 521 | 524 | -1 | -0.2% | 11,400 |
| 2021/04/02 | 524 | 525 | 522 | 525 | +3 | +0.6% | 3,500 |
| 2021/04/01 | 526 | 528 | 522 | 522 | -1 | -0.2% | 15,500 |
| 2021/03/31 | 531 | 532 | 523 | 523 | -8 | -1.5% | 10,600 |
| 2021/03/30 | 539 | 539 | 530 | 531 | -8 | -1.5% | 15,200 |
| 2021/03/29 | 530 | 539 | 529 | 539 | +12 | +2.3% | 26,300 |
| 2021/03/26 | 526 | 528 | 521 | 527 | +4 | +0.8% | 15,400 |
| 2021/03/25 | 514 | 523 | 514 | 523 | +7 | +1.4% | 16,200 |
| 2021/03/24 | 529 | 529 | 516 | 516 | -9 | -1.7% | 12,600 |
851～
900
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 | 54,100円 | +2.9% | -1.9% | 4.99% | 23.66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 | 1,153,000円 | -8.6% | -18.4% | 2.60% | 8.39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 | 90,800円 | +4.0% | +25.2% | 3.30% | 5.95倍 | 0.52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 | 61,400円 | +1.8% | +0.5% | 3.58% | 11.04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 | 7,800円 | +8.6% | +25.6% | 1.28% | 41.94倍 | 0.91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
