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 |
|---|---|---|---|---|---|---|---|
| 2016/12/08 | 1,286 | 1,292 | 1,286 | 1,289 | +6 | +0.5% | 9,700 |
| 2016/12/07 | 1,272 | 1,283 | 1,272 | 1,283 | +8 | +0.6% | 8,000 |
| 2016/12/06 | 1,271 | 1,280 | 1,271 | 1,275 | +1 | +0.1% | 6,000 |
| 2016/12/05 | 1,280 | 1,280 | 1,272 | 1,274 | -6 | -0.5% | 6,900 |
| 2016/12/02 | 1,282 | 1,287 | 1,275 | 1,280 | ±0 | ±0% | 5,600 |
| 2016/12/01 | 1,285 | 1,289 | 1,270 | 1,280 | -2 | -0.2% | 12,300 |
| 2016/11/30 | 1,286 | 1,286 | 1,278 | 1,282 | -4 | -0.3% | 4,500 |
| 2016/11/29 | 1,258 | 1,288 | 1,252 | 1,286 | +28 | +2.2% | 15,300 |
| 2016/11/28 | 1,240 | 1,266 | 1,240 | 1,258 | +18 | +1.5% | 6,000 |
| 2016/11/25 | 1,229 | 1,318 | 1,227 | 1,240 | +18 | +1.5% | 23,400 |
| 2016/11/24 | 1,217 | 1,232 | 1,217 | 1,222 | +4 | +0.3% | 16,800 |
| 2016/11/22 | 1,215 | 1,219 | 1,213 | 1,218 | -1 | -0.1% | 6,500 |
| 2016/11/21 | 1,209 | 1,220 | 1,209 | 1,219 | +13 | +1.1% | 7,900 |
| 2016/11/18 | 1,203 | 1,211 | 1,199 | 1,206 | +4 | +0.3% | 8,600 |
| 2016/11/17 | 1,194 | 1,205 | 1,190 | 1,202 | +8 | +0.7% | 8,500 |
| 2016/11/16 | 1,190 | 1,194 | 1,188 | 1,194 | +6 | +0.5% | 7,000 |
| 2016/11/15 | 1,188 | 1,195 | 1,182 | 1,188 | ±0 | ±0% | 5,200 |
| 2016/11/14 | 1,174 | 1,199 | 1,174 | 1,188 | +11 | +0.9% | 10,800 |
| 2016/11/11 | 1,202 | 1,224 | 1,177 | 1,177 | -59 | -4.8% | 31,700 |
| 2016/11/10 | 1,269 | 1,269 | 1,234 | 1,236 | +35 | +2.9% | 3,700 |
| 2016/11/09 | 1,263 | 1,268 | 1,201 | 1,201 | -62 | -4.9% | 10,800 |
| 2016/11/08 | 1,269 | 1,269 | 1,255 | 1,263 | -2 | -0.2% | 3,400 |
| 2016/11/07 | 1,255 | 1,265 | 1,255 | 1,265 | +10 | +0.8% | 2,600 |
| 2016/11/04 | 1,265 | 1,265 | 1,252 | 1,255 | -7 | -0.6% | 6,800 |
| 2016/11/02 | 1,266 | 1,267 | 1,261 | 1,262 | -6 | -0.5% | 9,000 |
| 2016/11/01 | 1,269 | 1,269 | 1,264 | 1,268 | +2 | +0.2% | 4,200 |
| 2016/10/31 | 1,259 | 1,267 | 1,259 | 1,266 | +9 | +0.7% | 4,600 |
| 2016/10/28 | 1,247 | 1,257 | 1,246 | 1,257 | +10 | +0.8% | 9,600 |
| 2016/10/27 | 1,245 | 1,248 | 1,242 | 1,247 | +2 | +0.2% | 3,600 |
| 2016/10/26 | 1,245 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 3,800 |
| 2016/10/25 | 1,233 | 1,246 | 1,233 | 1,240 | +9 | +0.7% | 6,500 |
| 2016/10/24 | 1,233 | 1,234 | 1,227 | 1,231 | +8 | +0.7% | 3,700 |
| 2016/10/21 | 1,226 | 1,226 | 1,212 | 1,223 | -3 | -0.2% | 4,900 |
| 2016/10/20 | 1,229 | 1,246 | 1,216 | 1,226 | +14 | +1.2% | 6,100 |
| 2016/10/19 | 1,205 | 1,217 | 1,203 | 1,212 | +11 | +0.9% | 7,300 |
| 2016/10/18 | 1,204 | 1,210 | 1,200 | 1,201 | +3 | +0.3% | 3,800 |
| 2016/10/17 | 1,207 | 1,209 | 1,198 | 1,198 | +11 | +0.9% | 5,100 |
| 2016/10/14 | 1,185 | 1,193 | 1,183 | 1,187 | +3 | +0.3% | 5,700 |
| 2016/10/13 | 1,173 | 1,184 | 1,173 | 1,184 | +11 | +0.9% | 6,100 |
| 2016/10/12 | 1,174 | 1,184 | 1,173 | 1,173 | -1 | -0.1% | 3,500 |
| 2016/10/11 | 1,176 | 1,183 | 1,172 | 1,174 | ±0 | ±0% | 5,400 |
| 2016/10/07 | 1,177 | 1,177 | 1,171 | 1,174 | -2 | -0.2% | 3,700 |
| 2016/10/06 | 1,173 | 1,183 | 1,173 | 1,176 | +3 | +0.3% | 4,600 |
| 2016/10/05 | 1,169 | 1,175 | 1,166 | 1,173 | +5 | +0.4% | 10,900 |
| 2016/10/04 | 1,167 | 1,183 | 1,166 | 1,168 | +2 | +0.2% | 6,400 |
| 2016/10/03 | 1,177 | 1,178 | 1,166 | 1,166 | -2 | -0.2% | 9,000 |
| 2016/09/30 | 1,172 | 1,172 | 1,166 | 1,168 | -4 | -0.3% | 3,000 |
| 2016/09/29 | 1,180 | 1,180 | 1,170 | 1,172 | +4 | +0.3% | 4,800 |
| 2016/09/28 | 1,184 | 1,184 | 1,168 | 1,168 | -16 | -1.4% | 4,600 |
| 2016/09/27 | 1,169 | 1,184 | 1,150 | 1,184 | +20 | +1.7% | 7,300 |
1851～
1900
件表示中 / 2763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 | 55,500円 | -6.0% | -15.8% | 0.00% | 8.67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 |
| カーメイト | 94,300円 | +4.6% | +151.4% | 3.18% | 12.62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 | 260,800円 | -9.1% | -50.7% | 4.22% | 13.81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 | 62,900円 | +12.2% | +42.3% | 3.18% | 16.77倍 | 0.37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 |
| テイン | 95,000円 | +13.7% | +1.6% | 3.68% | 8.83倍 | 0.74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
