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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 475 | 477 | 458 | 458 | -18 | -3.8% | 8,300 |
| 2010/05/25 | 484 | 485 | 470 | 476 | +6 | +1.3% | 60,600 |
| 2010/05/24 | 449 | 470 | 444 | 470 | +29 | +6.6% | 12,700 |
| 2010/05/21 | 452 | 452 | 441 | 441 | -11 | -2.4% | 11,200 |
| 2010/05/20 | 451 | 460 | 449 | 452 | -1 | -0.2% | 5,300 |
| 2010/05/19 | 458 | 465 | 450 | 453 | -9 | -1.9% | 9,400 |
| 2010/05/18 | 467 | 482 | 460 | 462 | +1 | +0.2% | 5,300 |
| 2010/05/17 | 472 | 472 | 459 | 461 | -19 | -4% | 9,000 |
| 2010/05/14 | 480 | 490 | 476 | 480 | -8 | -1.6% | 5,600 |
| 2010/05/13 | 502 | 502 | 484 | 488 | -14 | -2.8% | 3,700 |
| 2010/05/12 | 475 | 504 | 468 | 502 | +29 | +6.1% | 5,200 |
| 2010/05/11 | 495 | 508 | 473 | 473 | -9 | -1.9% | 9,500 |
| 2010/05/10 | 457 | 494 | 453 | 482 | +20 | +4.3% | 5,700 |
| 2010/05/07 | 462 | 468 | 459 | 462 | -24 | -4.9% | 10,900 |
| 2010/05/06 | 491 | 493 | 485 | 486 | -33 | -6.4% | 13,600 |
| 2010/04/30 | 511 | 532 | 511 | 519 | +8 | +1.6% | 2,800 |
| 2010/04/28 | 519 | 519 | 510 | 511 | -22 | -4.1% | 14,200 |
| 2010/04/27 | 530 | 534 | 530 | 533 | +3 | +0.6% | 17,700 |
| 2010/04/26 | 515 | 534 | 515 | 530 | +23 | +4.5% | 16,600 |
| 2010/04/23 | 514 | 515 | 499 | 507 | -7 | -1.4% | 26,600 |
| 2010/04/22 | 499 | 514 | 485 | 514 | +16 | +3.2% | 21,100 |
| 2010/04/21 | 488 | 498 | 482 | 498 | +24 | +5.1% | 15,500 |
| 2010/04/20 | 472 | 477 | 470 | 474 | +2 | +0.4% | 4,600 |
| 2010/04/19 | 477 | 477 | 472 | 472 | -8 | -1.7% | 5,300 |
| 2010/04/16 | 486 | 487 | 476 | 480 | -6 | -1.2% | 6,200 |
| 2010/04/15 | 491 | 499 | 486 | 486 | -3 | -0.6% | 9,200 |
| 2010/04/14 | 499 | 499 | 488 | 489 | -11 | -2.2% | 9,100 |
| 2010/04/13 | 501 | 504 | 498 | 500 | -1 | -0.2% | 11,600 |
| 2010/04/12 | 506 | 509 | 501 | 501 | +1 | +0.2% | 8,100 |
| 2010/04/09 | 494 | 500 | 490 | 500 | +11 | +2.2% | 20,900 |
| 2010/04/08 | 475 | 494 | 473 | 489 | +14 | +2.9% | 15,400 |
| 2010/04/07 | 470 | 482 | 468 | 475 | -2 | -0.4% | 16,000 |
| 2010/04/06 | 475 | 480 | 470 | 477 | +7 | +1.5% | 10,400 |
| 2010/04/05 | 470 | 470 | 468 | 470 | +1 | +0.2% | 8,100 |
| 2010/04/02 | 475 | 475 | 465 | 469 | +8 | +1.7% | 10,300 |
| 2010/04/01 | 457 | 464 | 455 | 461 | +4 | +0.9% | 9,200 |
| 2010/03/31 | 460 | 464 | 455 | 457 | -6 | -1.3% | 11,600 |
| 2010/03/30 | 455 | 463 | 453 | 463 | +14 | +3.1% | 12,400 |
| 2010/03/29 | 450 | 455 | 445 | 449 | +4 | +0.9% | 4,200 |
| 2010/03/26 | 448 | 448 | 439 | 445 | +10 | +2.3% | 14,200 |
| 2010/03/25 | 453 | 458 | 434 | 435 | -5 | -1.1% | 46,300 |
| 2010/03/24 | 439 | 440 | 435 | 440 | +9 | +2.1% | 22,600 |
| 2010/03/23 | 429 | 432 | 428 | 431 | +3 | +0.7% | 7,900 |
| 2010/03/19 | 430 | 431 | 423 | 428 | +8 | +1.9% | 13,700 |
| 2010/03/18 | 421 | 430 | 420 | 420 | ±0 | ±0% | 8,000 |
| 2010/03/17 | 426 | 426 | 418 | 420 | -1 | -0.2% | 7,700 |
| 2010/03/16 | 424 | 424 | 420 | 421 | -2 | -0.5% | 5,400 |
| 2010/03/15 | 410 | 426 | 409 | 423 | +16 | +3.9% | 17,900 |
| 2010/03/12 | 407 | 411 | 406 | 407 | +2 | +0.5% | 27,300 |
| 2010/03/11 | 420 | 420 | 405 | 405 | -7 | -1.7% | 33,000 |
3551～
3600
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 | 91,800円 | +4.0% | +25.2% | 3.27% | 6.02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
