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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/16 | 1,423 | 1,423 | 1,403 | 1,411 | -12 | -0.8% | 37,600 |
| 2018/03/15 | 1,424 | 1,427 | 1,419 | 1,423 | -4 | -0.3% | 20,200 |
| 2018/03/14 | 1,434 | 1,439 | 1,426 | 1,427 | -12 | -0.8% | 33,400 |
| 2018/03/13 | 1,435 | 1,439 | 1,425 | 1,439 | +8 | +0.6% | 10,300 |
| 2018/03/12 | 1,420 | 1,435 | 1,420 | 1,431 | +21 | +1.5% | 9,000 |
| 2018/03/09 | 1,406 | 1,432 | 1,406 | 1,410 | +7 | +0.5% | 14,400 |
| 2018/03/08 | 1,406 | 1,415 | 1,403 | 1,403 | +3 | +0.2% | 5,800 |
| 2018/03/07 | 1,417 | 1,426 | 1,400 | 1,400 | -6 | -0.4% | 16,400 |
| 2018/03/06 | 1,434 | 1,437 | 1,406 | 1,406 | -10 | -0.7% | 17,300 |
| 2018/03/05 | 1,446 | 1,446 | 1,416 | 1,416 | -14 | -1% | 15,100 |
| 2018/03/02 | 1,454 | 1,457 | 1,430 | 1,430 | -24 | -1.7% | 22,400 |
| 2018/03/01 | 1,465 | 1,465 | 1,453 | 1,454 | +1 | +0.1% | 7,800 |
| 2018/02/28 | 1,453 | 1,460 | 1,453 | 1,453 | -1 | -0.1% | 10,500 |
| 2018/02/27 | 1,448 | 1,460 | 1,448 | 1,454 | +13 | +0.9% | 15,900 |
| 2018/02/26 | 1,441 | 1,450 | 1,436 | 1,441 | +7 | +0.5% | 18,200 |
| 2018/02/23 | 1,481 | 1,481 | 1,429 | 1,434 | -35 | -2.4% | 39,900 |
| 2018/02/22 | 1,479 | 1,479 | 1,464 | 1,469 | +7 | +0.5% | 8,800 |
1601～
1650
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
