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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 1,170 | 1,188 | 1,170 | 1,178 | +8 | +0.7% | 29,300 |
| 2007/02/20 | 1,168 | 1,179 | 1,167 | 1,170 | +4 | +0.3% | 21,300 |
| 2007/02/19 | 1,174 | 1,181 | 1,166 | 1,166 | +1 | +0.1% | 28,100 |
| 2007/02/16 | 1,180 | 1,187 | 1,158 | 1,165 | -20 | -1.7% | 45,900 |
| 2007/02/15 | 1,187 | 1,193 | 1,174 | 1,185 | ±0 | ±0% | 35,600 |
| 2007/02/14 | 1,184 | 1,198 | 1,184 | 1,185 | +2 | +0.2% | 23,400 |
| 2007/02/13 | 1,204 | 1,205 | 1,181 | 1,183 | -12 | -1% | 34,600 |
| 2007/02/09 | 1,158 | 1,198 | 1,158 | 1,195 | +38 | +3.3% | 42,800 |
| 2007/02/08 | 1,176 | 1,185 | 1,152 | 1,157 | -37 | -3.1% | 53,300 |
| 2007/02/07 | 1,230 | 1,237 | 1,180 | 1,194 | -29 | -2.4% | 49,500 |
| 2007/02/06 | 1,218 | 1,226 | 1,209 | 1,223 | +14 | +1.2% | 62,300 |
| 2007/02/05 | 1,235 | 1,235 | 1,201 | 1,209 | -43 | -3.4% | 88,200 |
| 2007/02/02 | 1,252 | 1,252 | 1,235 | 1,252 | +2 | +0.2% | 48,500 |
| 2007/02/01 | 1,252 | 1,252 | 1,236 | 1,250 | -1 | -0.1% | 34,700 |
| 2007/01/31 | 1,226 | 1,260 | 1,226 | 1,251 | +25 | +2% | 67,300 |
| 2007/01/30 | 1,223 | 1,229 | 1,212 | 1,226 | -4 | -0.3% | 72,100 |
| 2007/01/29 | 1,240 | 1,243 | 1,220 | 1,230 | -26 | -2.1% | 84,900 |
| 2007/01/26 | 1,251 | 1,263 | 1,243 | 1,256 | -8 | -0.6% | 96,800 |
| 2007/01/25 | 1,280 | 1,291 | 1,260 | 1,264 | -87 | -6.4% | 225,800 |
| 2007/01/24 | 1,349 | 1,356 | 1,342 | 1,351 | +13 | +1% | 42,100 |
| 2007/01/23 | 1,339 | 1,344 | 1,330 | 1,338 | -7 | -0.5% | 41,600 |
| 2007/01/22 | 1,313 | 1,345 | 1,313 | 1,345 | +27 | +2% | 55,500 |
| 2007/01/19 | 1,330 | 1,338 | 1,315 | 1,318 | -2 | -0.2% | 42,600 |
| 2007/01/18 | 1,346 | 1,347 | 1,315 | 1,320 | -10 | -0.8% | 43,400 |
| 2007/01/17 | 1,304 | 1,339 | 1,294 | 1,330 | +36 | +2.8% | 64,500 |
| 2007/01/16 | 1,290 | 1,297 | 1,283 | 1,294 | -6 | -0.5% | 50,600 |
| 2007/01/15 | 1,305 | 1,305 | 1,288 | 1,300 | +1 | +0.1% | 39,900 |
| 2007/01/12 | 1,288 | 1,305 | 1,283 | 1,299 | +17 | +1.3% | 34,900 |
| 2007/01/11 | 1,307 | 1,307 | 1,265 | 1,282 | -27 | -2.1% | 95,900 |
| 2007/01/10 | 1,337 | 1,348 | 1,301 | 1,309 | -27 | -2% | 46,700 |
| 2007/01/09 | 1,300 | 1,337 | 1,284 | 1,336 | +62 | +4.9% | 60,800 |
| 2007/01/05 | 1,290 | 1,300 | 1,265 | 1,274 | -22 | -1.7% | 53,200 |
| 2007/01/04 | 1,314 | 1,324 | 1,275 | 1,296 | -24 | -1.8% | 68,000 |
| 2006/12/29 | 1,315 | 1,329 | 1,308 | 1,320 | -5 | -0.4% | 47,300 |
| 2006/12/28 | 1,315 | 1,345 | 1,302 | 1,325 | -30 | -2.2% | 88,300 |
| 2006/12/27 | 1,392 | 1,404 | 1,350 | 1,355 | -37 | -2.7% | 95,800 |
| 2006/12/26 | 1,393 | 1,393 | 1,376 | 1,392 | +20 | +1.5% | 119,500 |
| 2006/12/25 | 1,361 | 1,394 | 1,355 | 1,372 | +60 | +4.6% | 357,900 |
| 2006/12/22 | 1,240 | 1,332 | 1,225 | 1,312 | +102 | +8.4% | 292,700 |
| 2006/12/21 | 1,202 | 1,210 | 1,188 | 1,210 | -3 | -0.2% | 44,700 |
| 2006/12/20 | 1,186 | 1,225 | 1,186 | 1,213 | +28 | +2.4% | 57,700 |
| 2006/12/19 | 1,232 | 1,234 | 1,182 | 1,185 | -52 | -4.2% | 58,400 |
| 2006/12/18 | 1,251 | 1,251 | 1,232 | 1,237 | -15 | -1.2% | 38,200 |
| 2006/12/15 | 1,255 | 1,270 | 1,232 | 1,252 | -23 | -1.8% | 50,900 |
| 2006/12/14 | 1,294 | 1,294 | 1,263 | 1,275 | -5 | -0.4% | 31,100 |
| 2006/12/13 | 1,298 | 1,298 | 1,258 | 1,280 | -1 | -0.1% | 38,300 |
| 2006/12/12 | 1,270 | 1,285 | 1,262 | 1,281 | +20 | +1.6% | 48,700 |
| 2006/12/11 | 1,251 | 1,261 | 1,245 | 1,261 | +21 | +1.7% | 25,400 |
| 2006/12/08 | 1,242 | 1,262 | 1,239 | 1,240 | -15 | -1.2% | 43,500 |
| 2006/12/07 | 1,256 | 1,260 | 1,238 | 1,255 | -1 | -0.1% | 48,200 |
4501～
4550
件表示中 / 6994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 | 50,300円 | -2.2% | -24.8% | 5.57% | 17.67倍 | 0.43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 |
| ＴＯＮＥ | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03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 | 130,000円 | +3.5% | +27.2% | 3.23% | 8.86倍 | 0.56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 |
| 信 和 | 75,700円 | +1.7% | +1.5% | 4.23% | 10.24倍 | 0.65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 |
| サンコール | 29,700円 | -26.5% | -27.1% | 1.68% | 6.41倍 | 0.34倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
市場注目の銘柄
チャート関連のコラム
