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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,414 | 1,429 | 1,414 | 1,429 | +15 | +1.1% | 8,400 |
| 2017/02/14 | 1,419 | 1,419 | 1,410 | 1,414 | +5 | +0.4% | 7,100 |
| 2017/02/13 | 1,397 | 1,410 | 1,396 | 1,409 | +21 | +1.5% | 10,400 |
| 2017/02/10 | 1,387 | 1,393 | 1,380 | 1,388 | +3 | +0.2% | 6,500 |
| 2017/02/09 | 1,387 | 1,390 | 1,381 | 1,385 | -2 | -0.1% | 3,700 |
| 2017/02/08 | 1,380 | 1,388 | 1,380 | 1,387 | +4 | +0.3% | 4,400 |
| 2017/02/07 | 1,389 | 1,390 | 1,380 | 1,383 | -6 | -0.4% | 3,100 |
| 2017/02/06 | 1,395 | 1,395 | 1,383 | 1,389 | +17 | +1.2% | 3,100 |
| 2017/02/03 | 1,379 | 1,386 | 1,363 | 1,372 | -7 | -0.5% | 6,000 |
| 2017/02/02 | 1,391 | 1,394 | 1,379 | 1,379 | -3 | -0.2% | 3,500 |
| 2017/02/01 | 1,365 | 1,390 | 1,365 | 1,382 | -3 | -0.2% | 6,500 |
| 2017/01/31 | 1,386 | 1,395 | 1,376 | 1,385 | -3 | -0.2% | 3,100 |
| 2017/01/30 | 1,385 | 1,390 | 1,381 | 1,388 | +18 | +1.3% | 5,600 |
| 2017/01/27 | 1,369 | 1,378 | 1,368 | 1,370 | +10 | +0.7% | 7,200 |
| 2017/01/26 | 1,361 | 1,362 | 1,353 | 1,360 | +1 | +0.1% | 3,800 |
| 2017/01/25 | 1,360 | 1,369 | 1,351 | 1,359 | ±0 | ±0% | 10,500 |
| 2017/01/24 | 1,352 | 1,359 | 1,345 | 1,359 | +8 | +0.6% | 3,700 |
| 2017/01/23 | 1,357 | 1,357 | 1,349 | 1,351 | -6 | -0.4% | 5,400 |
| 2017/01/20 | 1,362 | 1,365 | 1,357 | 1,357 | -2 | -0.1% | 4,500 |
| 2017/01/19 | 1,360 | 1,360 | 1,356 | 1,359 | -4 | -0.3% | 3,000 |
| 2017/01/18 | 1,350 | 1,364 | 1,350 | 1,363 | +6 | +0.4% | 5,400 |
| 2017/01/17 | 1,370 | 1,374 | 1,357 | 1,357 | -10 | -0.7% | 7,200 |
| 2017/01/16 | 1,368 | 1,369 | 1,358 | 1,367 | -9 | -0.7% | 7,500 |
| 2017/01/13 | 1,366 | 1,382 | 1,365 | 1,376 | +12 | +0.9% | 9,500 |
| 2017/01/12 | 1,368 | 1,368 | 1,353 | 1,364 | -3 | -0.2% | 7,800 |
| 2017/01/11 | 1,374 | 1,378 | 1,367 | 1,367 | -3 | -0.2% | 7,200 |
| 2017/01/10 | 1,380 | 1,383 | 1,363 | 1,370 | -10 | -0.7% | 14,800 |
| 2017/01/06 | 1,350 | 1,380 | 1,345 | 1,380 | +36 | +2.7% | 24,900 |
| 2017/01/05 | 1,349 | 1,349 | 1,338 | 1,344 | -3 | -0.2% | 6,800 |
| 2017/01/04 | 1,336 | 1,347 | 1,336 | 1,347 | +14 | +1.1% | 10,000 |
| 2016/12/30 | 1,321 | 1,335 | 1,321 | 1,333 | +8 | +0.6% | 5,500 |
| 2016/12/29 | 1,320 | 1,329 | 1,320 | 1,325 | -1 | -0.1% | 4,800 |
| 2016/12/28 | 1,298 | 1,329 | 1,298 | 1,326 | +23 | +1.8% | 8,100 |
| 2016/12/27 | 1,320 | 1,320 | 1,293 | 1,303 | -18 | -1.4% | 25,800 |
| 2016/12/26 | 1,335 | 1,335 | 1,318 | 1,321 | -4 | -0.3% | 11,200 |
| 2016/12/22 | 1,330 | 1,330 | 1,321 | 1,325 | +2 | +0.2% | 6,900 |
| 2016/12/21 | 1,325 | 1,327 | 1,319 | 1,323 | -2 | -0.2% | 6,800 |
| 2016/12/20 | 1,320 | 1,325 | 1,320 | 1,325 | +2 | +0.2% | 7,200 |
| 2016/12/19 | 1,318 | 1,323 | 1,310 | 1,323 | +5 | +0.4% | 13,200 |
| 2016/12/16 | 1,320 | 1,325 | 1,314 | 1,318 | -2 | -0.2% | 8,400 |
| 2016/12/15 | 1,294 | 1,320 | 1,294 | 1,320 | +26 | +2% | 9,600 |
| 2016/12/14 | 1,305 | 1,314 | 1,279 | 1,294 | -9 | -0.7% | 9,200 |
| 2016/12/13 | 1,320 | 1,326 | 1,281 | 1,303 | -18 | -1.4% | 11,700 |
| 2016/12/12 | 1,333 | 1,350 | 1,316 | 1,321 | +5 | +0.4% | 11,900 |
| 2016/12/09 | 1,288 | 1,317 | 1,288 | 1,316 | +27 | +2.1% | 13,200 |
| 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 |
1901～
1950
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
