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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/09/26 | 1,175 | 1,179 | 1,164 | 1,164 | -8 | -0.7% | 5,000 |
| 2016/09/23 | 1,180 | 1,180 | 1,170 | 1,172 | +12 | +1% | 6,200 |
| 2016/09/21 | 1,128 | 1,160 | 1,128 | 1,160 | +35 | +3.1% | 5,500 |
| 2016/09/20 | 1,150 | 1,153 | 1,125 | 1,125 | -20 | -1.7% | 53,600 |
| 2016/09/16 | 1,141 | 1,147 | 1,141 | 1,145 | ±0 | ±0% | 5,500 |
1951～
2000
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
