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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,418 | 1,431 | 1,413 | 1,425 | +12 | +0.8% | 18,700 |
| 2017/07/10 | 1,398 | 1,415 | 1,395 | 1,413 | +26 | +1.9% | 19,900 |
| 2017/07/07 | 1,377 | 1,400 | 1,373 | 1,387 | +13 | +0.9% | 32,600 |
| 2017/07/06 | 1,360 | 1,375 | 1,358 | 1,374 | +22 | +1.6% | 18,100 |
| 2017/07/05 | 1,340 | 1,360 | 1,333 | 1,352 | +17 | +1.3% | 15,300 |
| 2017/07/04 | 1,330 | 1,346 | 1,326 | 1,335 | +3 | +0.2% | 15,700 |
| 2017/07/03 | 1,326 | 1,335 | 1,325 | 1,332 | +11 | +0.8% | 8,800 |
| 2017/06/30 | 1,316 | 1,328 | 1,314 | 1,321 | +5 | +0.4% | 25,400 |
| 2017/06/29 | 1,308 | 1,335 | 1,300 | 1,316 | +22 | +1.7% | 21,700 |
| 2017/06/28 | 1,297 | 1,306 | 1,294 | 1,294 | ±0 | ±0% | 12,600 |
| 2017/06/27 | 1,288 | 1,294 | 1,284 | 1,294 | +7 | +0.5% | 12,600 |
| 2017/06/26 | 1,299 | 1,299 | 1,286 | 1,287 | -7 | -0.5% | 9,900 |
| 2017/06/23 | 1,297 | 1,300 | 1,288 | 1,294 | +7 | +0.5% | 11,200 |
| 2017/06/22 | 1,292 | 1,294 | 1,282 | 1,287 | +6 | +0.5% | 14,200 |
| 2017/06/21 | 1,293 | 1,293 | 1,281 | 1,281 | -7 | -0.5% | 11,900 |
| 2017/06/20 | 1,286 | 1,294 | 1,282 | 1,288 | +18 | +1.4% | 16,700 |
| 2017/06/19 | 1,275 | 1,282 | 1,269 | 1,270 | +1 | +0.1% | 14,300 |
| 2017/06/16 | 1,275 | 1,282 | 1,268 | 1,269 | -5 | -0.4% | 11,800 |
| 2017/06/15 | 1,274 | 1,287 | 1,274 | 1,274 | ±0 | ±0% | 10,300 |
| 2017/06/14 | 1,287 | 1,287 | 1,274 | 1,274 | -6 | -0.5% | 13,500 |
| 2017/06/13 | 1,297 | 1,300 | 1,280 | 1,280 | +1 | +0.1% | 16,200 |
| 2017/06/12 | 1,271 | 1,283 | 1,271 | 1,279 | +4 | +0.3% | 9,900 |
| 2017/06/09 | 1,268 | 1,283 | 1,268 | 1,275 | +7 | +0.6% | 17,100 |
| 2017/06/08 | 1,267 | 1,273 | 1,267 | 1,268 | +6 | +0.5% | 30,500 |
| 2017/06/07 | 1,264 | 1,269 | 1,259 | 1,262 | -7 | -0.6% | 25,300 |
| 2017/06/06 | 1,283 | 1,283 | 1,268 | 1,269 | -6 | -0.5% | 10,300 |
| 2017/06/05 | 1,285 | 1,303 | 1,275 | 1,275 | +6 | +0.5% | 46,200 |
| 2017/06/02 | 1,265 | 1,277 | 1,265 | 1,269 | +4 | +0.3% | 21,900 |
| 2017/06/01 | 1,262 | 1,269 | 1,262 | 1,265 | +4 | +0.3% | 8,600 |
| 2017/05/31 | 1,265 | 1,265 | 1,261 | 1,261 | -5 | -0.4% | 12,300 |
| 2017/05/30 | 1,263 | 1,267 | 1,261 | 1,266 | +4 | +0.3% | 10,200 |
| 2017/05/29 | 1,262 | 1,274 | 1,261 | 1,262 | ±0 | ±0% | 8,400 |
| 2017/05/26 | 1,270 | 1,271 | 1,261 | 1,262 | -5 | -0.4% | 12,100 |
| 2017/05/25 | 1,274 | 1,274 | 1,267 | 1,267 | -7 | -0.5% | 10,800 |
| 2017/05/24 | 1,286 | 1,286 | 1,265 | 1,274 | -6 | -0.5% | 15,000 |
| 2017/05/23 | 1,283 | 1,286 | 1,274 | 1,280 | -3 | -0.2% | 7,600 |
| 2017/05/22 | 1,288 | 1,288 | 1,276 | 1,283 | +10 | +0.8% | 6,000 |
| 2017/05/19 | 1,275 | 1,279 | 1,271 | 1,273 | +3 | +0.2% | 12,300 |
| 2017/05/18 | 1,271 | 1,272 | 1,266 | 1,270 | -5 | -0.4% | 10,500 |
| 2017/05/17 | 1,284 | 1,284 | 1,274 | 1,275 | -9 | -0.7% | 15,500 |
| 2017/05/16 | 1,286 | 1,294 | 1,284 | 1,284 | -1 | -0.1% | 26,800 |
| 2017/05/15 | 1,300 | 1,320 | 1,284 | 1,285 | -93 | -6.7% | 44,400 |
| 2017/05/12 | 1,382 | 1,386 | 1,377 | 1,378 | -7 | -0.5% | 11,100 |
| 2017/05/11 | 1,385 | 1,385 | 1,376 | 1,385 | ±0 | ±0% | 13,200 |
| 2017/05/10 | 1,390 | 1,393 | 1,381 | 1,385 | -1 | -0.1% | 9,500 |
| 2017/05/09 | 1,370 | 1,404 | 1,366 | 1,386 | +48 | +3.6% | 74,900 |
| 2017/05/08 | 1,311 | 1,340 | 1,311 | 1,338 | +32 | +2.5% | 27,400 |
| 2017/05/02 | 1,300 | 1,313 | 1,300 | 1,306 | +2 | +0.2% | 9,500 |
| 2017/05/01 | 1,300 | 1,305 | 1,296 | 1,304 | +5 | +0.4% | 11,900 |
| 2017/04/28 | 1,301 | 1,310 | 1,298 | 1,299 | -2 | -0.2% | 5,800 |
1801～
1850
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
