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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 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 |
2018/05/08 | 1,334 | 1,339 | 1,334 | 1,338 | +8 | +0.6% | 9,300 |
2018/05/07 | 1,329 | 1,330 | 1,326 | 1,330 | +5 | +0.4% | 6,000 |
2018/05/02 | 1,330 | 1,330 | 1,322 | 1,325 | -6 | -0.5% | 3,800 |
2018/05/01 | 1,330 | 1,334 | 1,324 | 1,331 | ±0 | ±0% | 9,400 |
2018/04/27 | 1,333 | 1,333 | 1,321 | 1,331 | +1 | +0.1% | 6,900 |
2018/04/26 | 1,330 | 1,334 | 1,330 | 1,330 | ±0 | ±0% | 10,700 |
2018/04/25 | 1,331 | 1,331 | 1,320 | 1,330 | -4 | -0.3% | 12,600 |
2018/04/24 | 1,325 | 1,334 | 1,316 | 1,334 | +20 | +1.5% | 6,300 |
2018/04/23 | 1,320 | 1,320 | 1,311 | 1,314 | +2 | +0.2% | 11,100 |
2018/04/20 | 1,299 | 1,312 | 1,297 | 1,312 | +18 | +1.4% | 9,300 |
2018/04/19 | 1,287 | 1,295 | 1,282 | 1,294 | +13 | +1% | 7,200 |
2018/04/18 | 1,280 | 1,284 | 1,275 | 1,281 | +2 | +0.2% | 9,000 |
2018/04/17 | 1,275 | 1,281 | 1,273 | 1,279 | +4 | +0.3% | 9,000 |
2018/04/16 | 1,274 | 1,276 | 1,267 | 1,275 | +4 | +0.3% | 6,700 |
2018/04/13 | 1,273 | 1,273 | 1,263 | 1,271 | -2 | -0.2% | 7,800 |
2018/04/12 | 1,277 | 1,277 | 1,268 | 1,273 | +16 | +1.3% | 12,400 |
2018/04/11 | 1,268 | 1,268 | 1,255 | 1,257 | -11 | -0.9% | 10,000 |
2018/04/10 | 1,255 | 1,271 | 1,255 | 1,268 | +9 | +0.7% | 12,100 |
2018/04/09 | 1,251 | 1,261 | 1,251 | 1,259 | +5 | +0.4% | 12,200 |
2018/04/06 | 1,260 | 1,261 | 1,254 | 1,254 | ±0 | ±0% | 12,200 |
2018/04/05 | 1,257 | 1,262 | 1,252 | 1,254 | -3 | -0.2% | 15,900 |
2018/04/04 | 1,255 | 1,260 | 1,255 | 1,257 | +2 | +0.2% | 14,900 |
2018/04/03 | 1,253 | 1,257 | 1,251 | 1,255 | +1 | +0.1% | 15,200 |
2018/04/02 | 1,263 | 1,263 | 1,254 | 1,254 | -8 | -0.6% | 16,300 |
2018/03/30 | 1,258 | 1,263 | 1,253 | 1,262 | +4 | +0.3% | 18,900 |
2018/03/29 | 1,279 | 1,280 | 1,253 | 1,258 | -32 | -2.5% | 55,700 |
2018/03/28 | 1,277 | 1,292 | 1,262 | 1,290 | -97 | -7% | 77,700 |
2018/03/27 | 1,373 | 1,387 | 1,370 | 1,387 | +14 | +1% | 47,600 |
2018/03/26 | 1,359 | 1,373 | 1,350 | 1,373 | +16 | +1.2% | 22,300 |
2018/03/23 | 1,365 | 1,365 | 1,351 | 1,357 | -27 | -2% | 44,900 |
2018/03/22 | 1,400 | 1,407 | 1,374 | 1,384 | -25 | -1.8% | 65,000 |
2018/03/20 | 1,400 | 1,409 | 1,399 | 1,409 | +5 | +0.4% | 18,000 |
2018/03/19 | 1,407 | 1,409 | 1,402 | 1,404 | -7 | -0.5% | 20,500 |
1551~
1600
件表示中 / 2825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 | 46,400円 | -6.0% | -15.8% | 0.00% | 7.25倍 | 0.26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 |
エイケン工業 | 384,000円 | +8.2% | +90.5% | 2.86% | 20.07倍 | 0.69倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
イクヨ | 283,500円 | -1.4% | -78.1% | 1.06% | 30.41倍 | 0.72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 |
カネミツ | 83,600円 | +4.6% | +4.3% | 3.59% | 8.55倍 | 0.40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 |
テイン | 85,500円 | +13.7% | +1.6% | 4.09% | 7.95倍 | 0.67倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
市場注目の銘柄
チャート関連のコラム