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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 448 | 466 | 448 | 466 | +20 | +4.5% | 7,900 |
| 2010/08/04 | 460 | 460 | 440 | 446 | -20 | -4.3% | 6,700 |
| 2010/08/03 | 462 | 470 | 449 | 466 | +4 | +0.9% | 5,100 |
| 2010/08/02 | 438 | 462 | 438 | 462 | +22 | +5% | 2,600 |
| 2010/07/30 | 451 | 451 | 435 | 440 | -18 | -3.9% | 8,000 |
| 2010/07/29 | 457 | 465 | 456 | 458 | -7 | -1.5% | 4,500 |
| 2010/07/28 | 471 | 471 | 458 | 465 | -1 | -0.2% | 4,300 |
| 2010/07/27 | 463 | 466 | 457 | 466 | +3 | +0.6% | 1,900 |
| 2010/07/26 | 461 | 466 | 452 | 463 | +2 | +0.4% | 1,600 |
| 2010/07/23 | 471 | 471 | 450 | 461 | +3 | +0.7% | 18,600 |
| 2010/07/22 | 447 | 459 | 443 | 458 | +19 | +4.3% | 10,400 |
| 2010/07/21 | 445 | 445 | 439 | 439 | -1 | -0.2% | 4,100 |
| 2010/07/20 | 432 | 440 | 430 | 440 | +8 | +1.9% | 1,200 |
| 2010/07/16 | 433 | 435 | 430 | 432 | -6 | -1.4% | 3,600 |
| 2010/07/15 | 441 | 443 | 438 | 438 | -6 | -1.4% | 4,900 |
| 2010/07/14 | 450 | 450 | 440 | 444 | +8 | +1.8% | 2,800 |
| 2010/07/13 | 443 | 447 | 436 | 436 | -9 | -2% | 5,000 |
| 2010/07/12 | 447 | 448 | 443 | 445 | -1 | -0.2% | 1,600 |
| 2010/07/09 | 443 | 452 | 439 | 446 | +3 | +0.7% | 4,000 |
| 2010/07/08 | 452 | 452 | 437 | 443 | -2 | -0.4% | 6,600 |
| 2010/07/07 | 447 | 451 | 440 | 445 | -8 | -1.8% | 5,300 |
| 2010/07/06 | 443 | 453 | 440 | 453 | +2 | +0.4% | 4,100 |
| 2010/07/05 | 428 | 451 | 425 | 451 | +23 | +5.4% | 4,900 |
| 2010/07/02 | 430 | 430 | 427 | 428 | -17 | -3.8% | 8,700 |
| 2010/07/01 | 438 | 446 | 435 | 445 | +7 | +1.6% | 2,600 |
| 2010/06/30 | 449 | 450 | 438 | 438 | -11 | -2.4% | 4,400 |
| 2010/06/29 | 450 | 458 | 445 | 449 | -1 | -0.2% | 3,200 |
| 2010/06/28 | 449 | 457 | 448 | 450 | -1 | -0.2% | 4,700 |
| 2010/06/25 | 477 | 477 | 450 | 451 | -23 | -4.9% | 22,500 |
| 2010/06/24 | 460 | 474 | 453 | 474 | +28 | +6.3% | 10,800 |
| 2010/06/23 | 451 | 451 | 442 | 446 | -9 | -2% | 5,400 |
| 2010/06/22 | 452 | 455 | 440 | 455 | +4 | +0.9% | 3,800 |
| 2010/06/21 | 443 | 469 | 440 | 451 | +2 | +0.4% | 6,400 |
| 2010/06/18 | 450 | 467 | 449 | 449 | -3 | -0.7% | 3,100 |
| 2010/06/17 | 470 | 470 | 452 | 452 | -13 | -2.8% | 2,400 |
| 2010/06/16 | 465 | 465 | 459 | 465 | +16 | +3.6% | 3,800 |
| 2010/06/15 | 430 | 449 | 429 | 449 | +16 | +3.7% | 2,600 |
| 2010/06/14 | 431 | 438 | 431 | 433 | +2 | +0.5% | 700 |
| 2010/06/11 | 436 | 436 | 427 | 431 | +3 | +0.7% | 18,400 |
| 2010/06/10 | 430 | 437 | 428 | 428 | -7 | -1.6% | 6,900 |
| 2010/06/09 | 447 | 447 | 432 | 435 | -4 | -0.9% | 1,900 |
| 2010/06/08 | 432 | 446 | 432 | 439 | -1 | -0.2% | 3,300 |
| 2010/06/07 | 442 | 446 | 440 | 440 | -18 | -3.9% | 4,100 |
| 2010/06/04 | 455 | 458 | 454 | 458 | +11 | +2.5% | 1,500 |
| 2010/06/03 | 450 | 457 | 447 | 447 | +4 | +0.9% | 3,800 |
| 2010/06/02 | 440 | 445 | 440 | 443 | -6 | -1.3% | 2,400 |
| 2010/06/01 | 440 | 454 | 440 | 449 | +3 | +0.7% | 2,100 |
| 2010/05/31 | 430 | 446 | 430 | 446 | +12 | +2.8% | 5,400 |
| 2010/05/28 | 450 | 450 | 426 | 434 | -9 | -2% | 9,100 |
| 2010/05/27 | 455 | 455 | 441 | 443 | -15 | -3.3% | 8,700 |
3501～
3550
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
