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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,642 | 1,649 | 1,625 | 1,628 | -14 | -0.9% | 47,600 |
| 2005/11/28 | 1,650 | 1,654 | 1,620 | 1,642 | -5 | -0.3% | 118,500 |
| 2005/11/25 | 1,609 | 1,687 | 1,585 | 1,647 | +34 | +2.1% | 119,000 |
| 2005/11/24 | 1,721 | 1,729 | 1,611 | 1,613 | +7 | +0.4% | 315,300 |
| 2005/11/22 | 1,506 | 1,606 | 1,480 | 1,606 | +200 | +14.2% | 457,800 |
| 2005/11/21 | 1,460 | 1,489 | 1,406 | 1,406 | -59 | -4% | 187,600 |
| 2005/11/18 | 1,395 | 1,539 | 1,367 | 1,465 | +114 | +8.4% | 300,400 |
| 2005/11/17 | 1,335 | 1,366 | 1,331 | 1,351 | +21 | +1.6% | 52,000 |
| 2005/11/16 | 1,328 | 1,330 | 1,306 | 1,330 | +22 | +1.7% | 23,000 |
| 2005/11/15 | 1,316 | 1,333 | 1,303 | 1,308 | -22 | -1.7% | 29,100 |
| 2005/11/14 | 1,351 | 1,362 | 1,330 | 1,330 | -1 | -0.1% | 63,400 |
| 2005/11/11 | 1,346 | 1,346 | 1,314 | 1,331 | +5 | +0.4% | 28,800 |
| 2005/11/10 | 1,324 | 1,350 | 1,311 | 1,326 | -8 | -0.6% | 25,400 |
| 2005/11/09 | 1,399 | 1,399 | 1,310 | 1,334 | -52 | -3.8% | 51,400 |
| 2005/11/08 | 1,365 | 1,399 | 1,365 | 1,386 | +29 | +2.1% | 65,300 |
| 2005/11/07 | 1,350 | 1,373 | 1,343 | 1,357 | +7 | +0.5% | 83,200 |
| 2005/11/04 | 1,340 | 1,359 | 1,330 | 1,350 | -9 | -0.7% | 73,000 |
| 2005/11/02 | 1,360 | 1,390 | 1,347 | 1,359 | -41 | -2.9% | 57,300 |
| 2005/11/01 | 1,400 | 1,432 | 1,387 | 1,400 | -6 | -0.4% | 38,900 |
| 2005/10/31 | 1,322 | 1,441 | 1,314 | 1,406 | +24 | +1.7% | 134,800 |
| 2005/10/28 | 1,380 | 1,409 | 1,377 | 1,382 | -1 | -0.1% | 293,500 |
| 2005/10/27 | 1,374 | 1,394 | 1,374 | 1,383 | +16 | +1.2% | 231,500 |
| 2005/10/26 | 1,311 | 1,390 | 1,311 | 1,367 | +66 | +5.1% | 230,300 |
| 2005/10/25 | 1,262 | 1,310 | 1,252 | 1,301 | +54 | +4.3% | 220,800 |
| 2005/10/24 | 1,210 | 1,265 | 1,210 | 1,247 | +48 | +4% | 175,600 |
| 2005/10/21 | 1,150 | 1,204 | 1,150 | 1,199 | -11 | -0.9% | 97,200 |
| 2005/10/20 | 1,129 | 1,247 | 1,121 | 1,210 | +94 | +8.4% | 213,600 |
| 2005/10/19 | 1,125 | 1,129 | 1,101 | 1,116 | -9 | -0.8% | 44,000 |
| 2005/10/18 | 1,144 | 1,149 | 1,101 | 1,125 | -5 | -0.4% | 48,800 |
| 2005/10/17 | 1,139 | 1,140 | 1,124 | 1,130 | -2 | -0.2% | 56,200 |
| 2005/10/14 | 1,155 | 1,155 | 1,131 | 1,132 | -23 | -2% | 60,100 |
| 2005/10/13 | 1,165 | 1,165 | 1,121 | 1,155 | -11 | -0.9% | 120,900 |
| 2005/10/12 | 1,119 | 1,200 | 1,103 | 1,166 | +147 | +14.4% | 345,900 |
| 2005/10/11 | 990 | 1,019 | 990 | 1,019 | +29 | +2.9% | 19,600 |
| 2005/10/07 | 990 | 1,007 | 987 | 990 | -2 | -0.2% | 37,900 |
| 2005/10/06 | 1,000 | 1,010 | 991 | 992 | -28 | -2.7% | 58,700 |
| 2005/10/05 | 1,025 | 1,030 | 1,010 | 1,020 | -12 | -1.2% | 33,300 |
| 2005/10/04 | 1,031 | 1,032 | 1,026 | 1,032 | ±0 | ±0% | 12,600 |
| 2005/10/03 | 1,053 | 1,055 | 1,025 | 1,032 | -1 | -0.1% | 32,900 |
| 2005/09/30 | 1,038 | 1,040 | 1,026 | 1,033 | -5 | -0.5% | 27,600 |
| 2005/09/29 | 1,042 | 1,050 | 1,030 | 1,038 | -2 | -0.2% | 17,700 |
| 2005/09/28 | 1,045 | 1,063 | 1,040 | 1,040 | -7 | -0.7% | 23,600 |
| 2005/09/27 | 1,059 | 1,070 | 1,047 | 1,047 | -16 | -1.5% | 21,600 |
| 2005/09/26 | 1,035 | 1,070 | 1,034 | 1,063 | +38 | +3.7% | 55,400 |
| 2005/09/22 | 1,026 | 1,034 | 1,020 | 1,025 | +2 | +0.2% | 29,200 |
| 2005/09/21 | 1,010 | 1,034 | 1,010 | 1,023 | -13 | -1.3% | 49,600 |
| 2005/09/20 | 1,050 | 1,055 | 1,032 | 1,036 | +1 | +0.1% | 27,500 |
| 2005/09/16 | 1,032 | 1,039 | 1,025 | 1,035 | -5 | -0.5% | 28,600 |
| 2005/09/15 | 1,031 | 1,046 | 1,031 | 1,040 | +1 | +0.1% | 21,600 |
| 2005/09/14 | 1,042 | 1,049 | 1,031 | 1,039 | -5 | -0.5% | 23,300 |
4651～
4700
件表示中 / 6841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 | 54,300円 | +2.9% | -1.9% | 4.97% | 23.74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 | 1,149,000円 | -8.6% | -18.4% | 2.61% | 8.37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 | 92,000円 | +4.0% | +25.2% | 3.26% | 6.03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 | 61,500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 |
| 川岸工 | 374,000円 | -2.1% | -29.2% | 2.81% | 10.82倍 | 0.38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
