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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 936 | 949 | 929 | 949 | +19 | +2% | 14,100 |
| 2005/07/01 | 923 | 940 | 921 | 930 | +7 | +0.8% | 11,700 |
| 2005/06/30 | 949 | 950 | 923 | 923 | -22 | -2.3% | 29,000 |
| 2005/06/29 | 938 | 949 | 938 | 945 | +10 | +1.1% | 20,200 |
| 2005/06/28 | 930 | 936 | 928 | 935 | +7 | +0.8% | 21,600 |
| 2005/06/27 | 930 | 934 | 927 | 928 | +1 | +0.1% | 16,900 |
| 2005/06/24 | 923 | 927 | 923 | 927 | +4 | +0.4% | 10,800 |
| 2005/06/23 | 928 | 930 | 922 | 923 | -6 | -0.6% | 11,000 |
| 2005/06/22 | 930 | 930 | 915 | 929 | +11 | +1.2% | 7,500 |
| 2005/06/21 | 923 | 923 | 915 | 918 | -5 | -0.5% | 7,400 |
| 2005/06/20 | 925 | 929 | 912 | 923 | +2 | +0.2% | 15,900 |
| 2005/06/17 | 928 | 937 | 916 | 921 | -7 | -0.8% | 19,100 |
| 2005/06/16 | 907 | 930 | 907 | 928 | +22 | +2.4% | 20,700 |
| 2005/06/15 | 907 | 910 | 904 | 906 | +1 | +0.1% | 16,100 |
| 2005/06/14 | 905 | 908 | 890 | 905 | -10 | -1.1% | 18,100 |
| 2005/06/13 | 905 | 925 | 901 | 915 | ±0 | ±0% | 11,100 |
| 2005/06/10 | 911 | 932 | 911 | 915 | -7 | -0.8% | 27,800 |
| 2005/06/09 | 933 | 939 | 912 | 922 | -11 | -1.2% | 9,500 |
| 2005/06/08 | 944 | 944 | 930 | 933 | -10 | -1.1% | 5,400 |
| 2005/06/07 | 925 | 943 | 916 | 943 | -2 | -0.2% | 14,200 |
| 2005/06/06 | 954 | 958 | 931 | 945 | -18 | -1.9% | 23,700 |
| 2005/06/03 | 964 | 967 | 957 | 963 | -2 | -0.2% | 27,700 |
| 2005/06/02 | 942 | 965 | 941 | 965 | +25 | +2.7% | 38,000 |
| 2005/06/01 | 924 | 940 | 924 | 940 | +16 | +1.7% | 23,800 |
| 2005/05/31 | 919 | 925 | 912 | 924 | +14 | +1.5% | 31,100 |
| 2005/05/30 | 900 | 910 | 893 | 910 | +24 | +2.7% | 25,800 |
| 2005/05/27 | 885 | 900 | 883 | 886 | +7 | +0.8% | 10,500 |
| 2005/05/26 | 875 | 881 | 856 | 879 | -6 | -0.7% | 11,900 |
| 2005/05/25 | 900 | 902 | 875 | 885 | -11 | -1.2% | 24,800 |
| 2005/05/24 | 910 | 910 | 895 | 896 | -3 | -0.3% | 18,600 |
| 2005/05/23 | 915 | 915 | 897 | 899 | +3 | +0.3% | 17,300 |
| 2005/05/20 | 901 | 911 | 896 | 896 | +2 | +0.2% | 12,500 |
| 2005/05/19 | 910 | 911 | 894 | 894 | +19 | +2.2% | 14,600 |
| 2005/05/18 | 889 | 902 | 875 | 875 | +2 | +0.2% | 30,600 |
| 2005/05/17 | 933 | 933 | 870 | 873 | -58 | -6.2% | 43,500 |
| 2005/05/16 | 955 | 958 | 931 | 931 | -24 | -2.5% | 28,500 |
| 2005/05/13 | 960 | 961 | 951 | 955 | +4 | +0.4% | 11,700 |
| 2005/05/12 | 964 | 970 | 950 | 951 | -13 | -1.3% | 14,500 |
| 2005/05/11 | 952 | 966 | 951 | 964 | +3 | +0.3% | 27,800 |
| 2005/05/10 | 970 | 975 | 952 | 961 | -6 | -0.6% | 22,000 |
| 2005/05/09 | 975 | 975 | 960 | 967 | -5 | -0.5% | 25,200 |
| 2005/05/06 | 972 | 972 | 962 | 972 | +14 | +1.5% | 14,100 |
| 2005/05/02 | 963 | 964 | 950 | 958 | +8 | +0.8% | 22,800 |
| 2005/04/28 | 973 | 974 | 950 | 950 | -22 | -2.3% | 13,100 |
| 2005/04/27 | 965 | 976 | 945 | 972 | +7 | +0.7% | 32,600 |
| 2005/04/26 | 984 | 984 | 965 | 965 | -11 | -1.1% | 13,600 |
| 2005/04/25 | 986 | 992 | 975 | 976 | -9 | -0.9% | 30,700 |
| 2005/04/22 | 972 | 995 | 971 | 985 | +22 | +2.3% | 20,800 |
| 2005/04/21 | 967 | 973 | 932 | 963 | -11 | -1.1% | 33,500 |
| 2005/04/20 | 978 | 985 | 966 | 974 | +8 | +0.8% | 21,800 |
4751～
4800
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
