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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,287 | 1,293 | 1,286 | 1,290 | +4 | +0.3% | 8,400 |
| 2017/04/25 | 1,286 | 1,293 | 1,280 | 1,286 | +3 | +0.2% | 6,600 |
| 2017/04/24 | 1,290 | 1,290 | 1,280 | 1,283 | +1 | +0.1% | 3,800 |
| 2017/04/21 | 1,280 | 1,287 | 1,277 | 1,282 | +10 | +0.8% | 6,200 |
| 2017/04/20 | 1,272 | 1,277 | 1,271 | 1,272 | ±0 | ±0% | 10,000 |
| 2017/04/19 | 1,291 | 1,291 | 1,272 | 1,272 | +1 | +0.1% | 7,300 |
| 2017/04/18 | 1,269 | 1,291 | 1,261 | 1,271 | +3 | +0.2% | 7,400 |
| 2017/04/17 | 1,251 | 1,288 | 1,249 | 1,268 | +17 | +1.4% | 20,600 |
| 2017/04/14 | 1,248 | 1,257 | 1,238 | 1,251 | +5 | +0.4% | 5,500 |
| 2017/04/13 | 1,253 | 1,260 | 1,235 | 1,246 | -12 | -1% | 20,100 |
| 2017/04/12 | 1,275 | 1,276 | 1,255 | 1,258 | -28 | -2.2% | 18,900 |
| 2017/04/11 | 1,276 | 1,289 | 1,276 | 1,286 | +11 | +0.9% | 8,700 |
| 2017/04/10 | 1,307 | 1,307 | 1,275 | 1,275 | -13 | -1% | 16,000 |
| 2017/04/07 | 1,277 | 1,306 | 1,277 | 1,288 | +7 | +0.5% | 15,900 |
| 2017/04/06 | 1,310 | 1,315 | 1,281 | 1,281 | -22 | -1.7% | 25,400 |
| 2017/04/05 | 1,313 | 1,323 | 1,303 | 1,303 | -9 | -0.7% | 22,300 |
| 2017/04/04 | 1,336 | 1,337 | 1,304 | 1,312 | -27 | -2% | 21,800 |
| 2017/04/03 | 1,351 | 1,353 | 1,338 | 1,339 | -12 | -0.9% | 19,300 |
| 2017/03/31 | 1,359 | 1,369 | 1,351 | 1,351 | -9 | -0.7% | 24,100 |
| 2017/03/30 | 1,366 | 1,374 | 1,360 | 1,360 | -4 | -0.3% | 24,100 |
| 2017/03/29 | 1,358 | 1,377 | 1,357 | 1,364 | -67 | -4.7% | 61,900 |
| 2017/03/28 | 1,452 | 1,453 | 1,430 | 1,431 | -10 | -0.7% | 55,400 |
| 2017/03/27 | 1,463 | 1,463 | 1,441 | 1,441 | -22 | -1.5% | 29,200 |
| 2017/03/24 | 1,453 | 1,464 | 1,448 | 1,463 | +4 | +0.3% | 29,200 |
| 2017/03/23 | 1,471 | 1,473 | 1,455 | 1,459 | -13 | -0.9% | 27,000 |
| 2017/03/22 | 1,480 | 1,481 | 1,470 | 1,472 | -17 | -1.1% | 27,500 |
| 2017/03/21 | 1,490 | 1,492 | 1,485 | 1,489 | -4 | -0.3% | 31,500 |
| 2017/03/17 | 1,490 | 1,495 | 1,485 | 1,493 | +2 | +0.1% | 17,500 |
| 2017/03/16 | 1,495 | 1,495 | 1,489 | 1,491 | -8 | -0.5% | 12,000 |
| 2017/03/15 | 1,500 | 1,500 | 1,496 | 1,499 | -6 | -0.4% | 14,000 |
| 2017/03/14 | 1,505 | 1,506 | 1,502 | 1,505 | -5 | -0.3% | 13,700 |
| 2017/03/13 | 1,510 | 1,510 | 1,505 | 1,510 | +1 | +0.1% | 10,200 |
| 2017/03/10 | 1,519 | 1,519 | 1,505 | 1,509 | -2 | -0.1% | 24,400 |
| 2017/03/09 | 1,510 | 1,516 | 1,510 | 1,511 | +3 | +0.2% | 17,900 |
| 2017/03/08 | 1,499 | 1,508 | 1,494 | 1,508 | +13 | +0.9% | 19,600 |
| 2017/03/07 | 1,500 | 1,500 | 1,490 | 1,495 | +11 | +0.7% | 14,600 |
| 2017/03/06 | 1,496 | 1,496 | 1,479 | 1,484 | +39 | +2.7% | 49,800 |
| 2017/03/03 | 1,435 | 1,448 | 1,435 | 1,445 | +2 | +0.1% | 14,400 |
| 2017/03/02 | 1,436 | 1,447 | 1,434 | 1,443 | +10 | +0.7% | 17,500 |
| 2017/03/01 | 1,424 | 1,435 | 1,424 | 1,433 | +7 | +0.5% | 5,200 |
| 2017/02/28 | 1,430 | 1,434 | 1,420 | 1,426 | -2 | -0.1% | 17,700 |
| 2017/02/27 | 1,422 | 1,431 | 1,419 | 1,428 | +10 | +0.7% | 7,900 |
| 2017/02/24 | 1,427 | 1,434 | 1,416 | 1,418 | -2 | -0.1% | 12,800 |
| 2017/02/23 | 1,419 | 1,420 | 1,415 | 1,420 | +1 | +0.1% | 6,600 |
| 2017/02/22 | 1,423 | 1,426 | 1,413 | 1,419 | -4 | -0.3% | 9,400 |
| 2017/02/21 | 1,410 | 1,423 | 1,409 | 1,423 | +14 | +1% | 7,200 |
| 2017/02/20 | 1,410 | 1,410 | 1,402 | 1,409 | -10 | -0.7% | 9,300 |
| 2017/02/17 | 1,438 | 1,438 | 1,416 | 1,419 | -8 | -0.6% | 7,600 |
| 2017/02/16 | 1,429 | 1,438 | 1,422 | 1,427 | -2 | -0.1% | 7,100 |
| 2017/02/15 | 1,414 | 1,429 | 1,414 | 1,429 | +15 | +1.1% | 8,400 |
1951～
2000
件表示中 / 2957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 | 36,800円 | -6.0% | -15.8% | 0.00% | 5.75倍 | 0.19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 |
| テイン | 72,400円 | +12.7% | -29.3% | 4.83% | 11.62倍 | 0.60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 |
| 河西工 | 9,200円 | -2.0% | - | 0.00% | - | 0.22倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| 小田原機 | 100,000円 | +24.5% | -48.2% | 2.80% | 24.57倍 | 0.77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 |
| ＨＫＳ | 197,500円 | +3.6% | -16.0% | 3.29% | 9.31倍 | 0.27倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
市場注目の銘柄
チャート関連のコラム
