ファルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,139 | 1,160 | 1,139 | 1,154 | +15 | +1.3% | 5,900 |
| 2018/07/17 | 1,130 | 1,144 | 1,130 | 1,139 | +4 | +0.4% | 7,600 |
| 2018/07/13 | 1,130 | 1,136 | 1,126 | 1,135 | +5 | +0.4% | 4,700 |
| 2018/07/12 | 1,128 | 1,135 | 1,125 | 1,130 | +3 | +0.3% | 6,300 |
| 2018/07/11 | 1,147 | 1,147 | 1,125 | 1,127 | -19 | -1.7% | 4,900 |
| 2018/07/10 | 1,166 | 1,166 | 1,146 | 1,146 | -13 | -1.1% | 7,200 |
| 2018/07/09 | 1,157 | 1,160 | 1,126 | 1,159 | +2 | +0.2% | 12,100 |
| 2018/07/06 | 1,135 | 1,157 | 1,126 | 1,157 | +35 | +3.1% | 20,900 |
| 2018/07/05 | 1,141 | 1,142 | 1,120 | 1,122 | +11 | +1% | 39,400 |
| 2018/07/04 | 1,120 | 1,122 | 1,111 | 1,111 | -7 | -0.6% | 21,100 |
| 2018/07/03 | 1,150 | 1,151 | 1,117 | 1,118 | -32 | -2.8% | 31,500 |
| 2018/07/02 | 1,171 | 1,171 | 1,150 | 1,150 | -10 | -0.9% | 31,900 |
| 2018/06/29 | 1,165 | 1,166 | 1,159 | 1,160 | -3 | -0.3% | 7,400 |
| 2018/06/28 | 1,165 | 1,172 | 1,160 | 1,163 | -5 | -0.4% | 12,600 |
| 2018/06/27 | 1,176 | 1,178 | 1,164 | 1,168 | -14 | -1.2% | 20,500 |
| 2018/06/26 | 1,192 | 1,192 | 1,171 | 1,182 | -14 | -1.2% | 16,300 |
| 2018/06/25 | 1,221 | 1,221 | 1,196 | 1,196 | -9 | -0.7% | 11,700 |
| 2018/06/22 | 1,206 | 1,206 | 1,200 | 1,205 | -2 | -0.2% | 16,500 |
| 2018/06/21 | 1,213 | 1,215 | 1,205 | 1,207 | -6 | -0.5% | 4,800 |
| 2018/06/20 | 1,222 | 1,222 | 1,206 | 1,213 | ±0 | ±0% | 8,700 |
| 2018/06/19 | 1,212 | 1,223 | 1,210 | 1,213 | +2 | +0.2% | 6,500 |
| 2018/06/18 | 1,239 | 1,239 | 1,206 | 1,211 | -28 | -2.3% | 18,900 |
| 2018/06/15 | 1,258 | 1,258 | 1,235 | 1,239 | -4 | -0.3% | 9,800 |
| 2018/06/14 | 1,245 | 1,250 | 1,239 | 1,243 | -5 | -0.4% | 6,800 |
| 2018/06/13 | 1,251 | 1,251 | 1,243 | 1,248 | -4 | -0.3% | 5,300 |
| 2018/06/12 | 1,262 | 1,262 | 1,250 | 1,252 | -10 | -0.8% | 4,000 |
| 2018/06/11 | 1,262 | 1,263 | 1,257 | 1,262 | +5 | +0.4% | 4,200 |
| 2018/06/08 | 1,254 | 1,260 | 1,250 | 1,257 | -6 | -0.5% | 8,600 |
| 2018/06/07 | 1,260 | 1,264 | 1,251 | 1,263 | +4 | +0.3% | 4,200 |
| 2018/06/06 | 1,278 | 1,278 | 1,253 | 1,259 | -1 | -0.1% | 5,800 |
| 2018/06/05 | 1,263 | 1,263 | 1,250 | 1,260 | -3 | -0.2% | 5,100 |
| 2018/06/04 | 1,235 | 1,263 | 1,235 | 1,263 | +25 | +2% | 8,000 |
| 2018/06/01 | 1,226 | 1,240 | 1,226 | 1,238 | +12 | +1% | 6,900 |
| 2018/05/31 | 1,218 | 1,226 | 1,216 | 1,226 | +8 | +0.7% | 9,600 |
| 2018/05/30 | 1,225 | 1,225 | 1,206 | 1,218 | -13 | -1.1% | 15,400 |
| 2018/05/29 | 1,237 | 1,240 | 1,231 | 1,231 | -12 | -1% | 23,200 |
| 2018/05/28 | 1,250 | 1,254 | 1,239 | 1,243 | -12 | -1% | 16,200 |
| 2018/05/25 | 1,261 | 1,263 | 1,237 | 1,255 | -36 | -2.8% | 38,800 |
| 2018/05/24 | 1,294 | 1,301 | 1,285 | 1,291 | -13 | -1% | 13,500 |
| 2018/05/23 | 1,313 | 1,313 | 1,297 | 1,304 | -10 | -0.8% | 17,100 |
| 2018/05/22 | 1,318 | 1,327 | 1,307 | 1,314 | -5 | -0.4% | 10,400 |
| 2018/05/21 | 1,327 | 1,331 | 1,319 | 1,319 | -13 | -1% | 9,600 |
| 2018/05/18 | 1,330 | 1,333 | 1,327 | 1,332 | -7 | -0.5% | 8,300 |
| 2018/05/17 | 1,341 | 1,341 | 1,329 | 1,339 | -6 | -0.4% | 8,500 |
| 2018/05/16 | 1,366 | 1,371 | 1,340 | 1,345 | +9 | +0.7% | 45,000 |
| 2018/05/15 | 1,324 | 1,342 | 1,324 | 1,336 | +13 | +1% | 5,400 |
| 2018/05/14 | 1,344 | 1,344 | 1,320 | 1,323 | -21 | -1.6% | 9,200 |
| 2018/05/11 | 1,347 | 1,351 | 1,341 | 1,344 | -3 | -0.2% | 11,100 |
| 2018/05/10 | 1,340 | 1,347 | 1,336 | 1,347 | +6 | +0.4% | 7,900 |
| 2018/05/09 | 1,338 | 1,341 | 1,330 | 1,341 | +3 | +0.2% | 4,700 |
1551～
1600
件表示中 / 2858件
類似銘柄と比較する
現在ご覧いただいている「ファルテック」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 |
|---|---|---|---|---|---|---|---|---|
| ファルテック | 43,300円 | -6.0% | -15.8% | 0.00% | 6.77倍 | 0.23倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| カネミツ | 82,300円 | +4.6% | +4.3% | 3.65% | 8.42倍 | 0.38倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| 小田原機 | 129,300円 | +43.7% | -2.3% | 2.01% | 28.47倍 | 1.04倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| 盟和産 | 115,700円 | +2.7% | - | 4.32% | 15.57倍 | 0.34倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| イクヨ | 259,100円 | -1.4% | -78.1% | 1.16% | 27.79倍 | 0.64倍 |
|
三菱自、日野、ふそう向けに合成樹脂の自動車内外装部品製造。国内軸だが東南アジアでも展開 |
市場注目の銘柄
チャート関連のコラム
