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 |
---|---|---|---|---|---|---|---|
2017/12/14 | 1,440 | 1,457 | 1,439 | 1,451 | +15 | +1% | 12,300 |
2017/12/13 | 1,433 | 1,437 | 1,426 | 1,436 | +7 | +0.5% | 7,500 |
2017/12/12 | 1,432 | 1,440 | 1,429 | 1,429 | -17 | -1.2% | 12,200 |
2017/12/11 | 1,434 | 1,446 | 1,434 | 1,446 | +13 | +0.9% | 4,800 |
2017/12/08 | 1,431 | 1,447 | 1,431 | 1,433 | -9 | -0.6% | 10,500 |
2017/12/07 | 1,432 | 1,448 | 1,432 | 1,442 | +11 | +0.8% | 5,200 |
2017/12/06 | 1,448 | 1,455 | 1,431 | 1,431 | -7 | -0.5% | 8,000 |
2017/12/05 | 1,455 | 1,455 | 1,438 | 1,438 | -9 | -0.6% | 8,000 |
2017/12/04 | 1,447 | 1,459 | 1,443 | 1,447 | +7 | +0.5% | 17,500 |
2017/12/01 | 1,419 | 1,444 | 1,419 | 1,440 | +25 | +1.8% | 17,700 |
2017/11/30 | 1,407 | 1,418 | 1,406 | 1,415 | +7 | +0.5% | 3,500 |
2017/11/29 | 1,414 | 1,416 | 1,407 | 1,408 | -6 | -0.4% | 2,900 |
2017/11/28 | 1,416 | 1,417 | 1,409 | 1,414 | -1 | -0.1% | 2,800 |
2017/11/27 | 1,415 | 1,419 | 1,415 | 1,415 | +3 | +0.2% | 8,800 |
2017/11/24 | 1,405 | 1,415 | 1,403 | 1,412 | ±0 | ±0% | 5,900 |
2017/11/22 | 1,402 | 1,414 | 1,402 | 1,412 | +9 | +0.6% | 7,600 |
2017/11/21 | 1,401 | 1,407 | 1,401 | 1,403 | ±0 | ±0% | 4,900 |
2017/11/20 | 1,405 | 1,406 | 1,400 | 1,403 | -2 | -0.1% | 5,100 |
2017/11/17 | 1,405 | 1,415 | 1,403 | 1,405 | +1 | +0.1% | 5,100 |
2017/11/16 | 1,396 | 1,415 | 1,395 | 1,404 | +6 | +0.4% | 5,200 |
2017/11/15 | 1,418 | 1,418 | 1,388 | 1,398 | -20 | -1.4% | 7,100 |
2017/11/14 | 1,417 | 1,420 | 1,400 | 1,418 | +1 | +0.1% | 9,300 |
2017/11/13 | 1,420 | 1,420 | 1,406 | 1,417 | -1 | -0.1% | 12,400 |
2017/11/10 | 1,411 | 1,419 | 1,407 | 1,418 | +6 | +0.4% | 7,700 |
2017/11/09 | 1,416 | 1,416 | 1,405 | 1,412 | +1 | +0.1% | 6,600 |
2017/11/08 | 1,417 | 1,417 | 1,403 | 1,411 | +1 | +0.1% | 6,100 |
2017/11/07 | 1,399 | 1,410 | 1,392 | 1,410 | +14 | +1% | 7,500 |
2017/11/06 | 1,402 | 1,402 | 1,390 | 1,396 | +2 | +0.1% | 7,900 |
2017/11/02 | 1,395 | 1,395 | 1,386 | 1,394 | +3 | +0.2% | 6,800 |
2017/11/01 | 1,388 | 1,393 | 1,377 | 1,391 | +13 | +0.9% | 9,600 |
2017/10/31 | 1,386 | 1,386 | 1,376 | 1,378 | -14 | -1% | 10,600 |
2017/10/30 | 1,383 | 1,392 | 1,381 | 1,392 | +9 | +0.7% | 14,300 |
2017/10/27 | 1,384 | 1,395 | 1,383 | 1,383 | -8 | -0.6% | 17,100 |
2017/10/26 | 1,397 | 1,400 | 1,388 | 1,391 | -14 | -1% | 9,900 |
2017/10/25 | 1,401 | 1,409 | 1,393 | 1,405 | +6 | +0.4% | 10,600 |
2017/10/24 | 1,392 | 1,400 | 1,388 | 1,399 | +7 | +0.5% | 6,000 |
2017/10/23 | 1,400 | 1,400 | 1,382 | 1,392 | +2 | +0.1% | 5,400 |
2017/10/20 | 1,376 | 1,390 | 1,371 | 1,390 | +10 | +0.7% | 5,800 |
2017/10/19 | 1,373 | 1,392 | 1,371 | 1,380 | +2 | +0.1% | 7,700 |
2017/10/18 | 1,378 | 1,379 | 1,371 | 1,378 | -2 | -0.1% | 14,100 |
2017/10/17 | 1,391 | 1,392 | 1,373 | 1,380 | -3 | -0.2% | 10,400 |
2017/10/16 | 1,383 | 1,393 | 1,382 | 1,383 | -2 | -0.1% | 8,100 |
2017/10/13 | 1,392 | 1,392 | 1,385 | 1,385 | -7 | -0.5% | 7,800 |
2017/10/12 | 1,403 | 1,403 | 1,389 | 1,392 | -9 | -0.6% | 4,800 |
2017/10/11 | 1,408 | 1,408 | 1,386 | 1,401 | -7 | -0.5% | 4,700 |
2017/10/10 | 1,409 | 1,409 | 1,394 | 1,408 | +17 | +1.2% | 6,600 |
2017/10/06 | 1,392 | 1,399 | 1,387 | 1,391 | ±0 | ±0% | 5,800 |
2017/10/05 | 1,398 | 1,401 | 1,391 | 1,391 | -18 | -1.3% | 10,000 |
2017/10/04 | 1,408 | 1,410 | 1,404 | 1,409 | +5 | +0.4% | 3,700 |
2017/10/03 | 1,401 | 1,407 | 1,401 | 1,404 | -1 | -0.1% | 4,000 |
1601~
1650
件表示中 / 2764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 | 55,700円 | -6.0% | -15.8% | 0.00% | 8.71倍 | 0.32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 |
安 永 | 59,200円 | -3.0% | -64.7% | 1.52% | 122.06倍 | 0.56倍 |
|
コンロッドなどエンジン部品製造。工作機械、環境機器も製造。2次電池向け新開発にも意欲 |
カーメイト | 94,200円 | +4.6% | +151.4% | 3.18% | 12.61倍 | 0.45倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
ニッキ | 259,000円 | -9.1% | -50.7% | 4.25% | 13.71倍 | 0.39倍 |
|
CNG車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
ナンシン | 62,500円 | +12.2% | +42.3% | 3.20% | 16.67倍 | 0.36倍 |
|
キャスター(脚輪)メーカー大手。国内シェア約25%。マレーシア、中国に工場。中国開拓に注力 |
市場注目の銘柄
チャート関連のコラム