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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,353 | 1,370 | 1,340 | 1,340 | -47 | -3.4% | 9,500 |
| 2016/02/08 | 1,394 | 1,431 | 1,368 | 1,387 | -10 | -0.7% | 8,600 |
| 2016/02/05 | 1,413 | 1,413 | 1,392 | 1,397 | -18 | -1.3% | 5,400 |
| 2016/02/04 | 1,449 | 1,450 | 1,415 | 1,415 | -33 | -2.3% | 8,000 |
| 2016/02/03 | 1,460 | 1,471 | 1,438 | 1,448 | -25 | -1.7% | 4,800 |
| 2016/02/02 | 1,485 | 1,496 | 1,455 | 1,473 | -20 | -1.3% | 4,200 |
| 2016/02/01 | 1,480 | 1,493 | 1,466 | 1,493 | +38 | +2.6% | 5,600 |
| 2016/01/29 | 1,428 | 1,455 | 1,428 | 1,455 | +20 | +1.4% | 3,500 |
| 2016/01/28 | 1,411 | 1,438 | 1,411 | 1,435 | +15 | +1.1% | 3,900 |
| 2016/01/27 | 1,410 | 1,425 | 1,410 | 1,420 | +28 | +2% | 2,900 |
| 2016/01/26 | 1,408 | 1,411 | 1,389 | 1,392 | -16 | -1.1% | 3,100 |
| 2016/01/25 | 1,424 | 1,424 | 1,395 | 1,408 | +23 | +1.7% | 6,800 |
| 2016/01/22 | 1,322 | 1,389 | 1,322 | 1,385 | +75 | +5.7% | 7,500 |
| 2016/01/21 | 1,368 | 1,376 | 1,303 | 1,310 | -58 | -4.2% | 9,400 |
| 2016/01/20 | 1,412 | 1,413 | 1,365 | 1,368 | -39 | -2.8% | 7,600 |
| 2016/01/19 | 1,416 | 1,431 | 1,400 | 1,407 | -9 | -0.6% | 5,300 |
| 2016/01/18 | 1,400 | 1,422 | 1,355 | 1,416 | -38 | -2.6% | 10,700 |
| 2016/01/15 | 1,498 | 1,498 | 1,431 | 1,454 | -10 | -0.7% | 6,100 |
| 2016/01/14 | 1,471 | 1,475 | 1,457 | 1,464 | -29 | -1.9% | 9,500 |
| 2016/01/13 | 1,460 | 1,498 | 1,460 | 1,493 | +26 | +1.8% | 5,200 |
| 2016/01/12 | 1,500 | 1,510 | 1,463 | 1,467 | -35 | -2.3% | 11,200 |
| 2016/01/08 | 1,494 | 1,518 | 1,490 | 1,502 | +7 | +0.5% | 5,400 |
| 2016/01/07 | 1,510 | 1,510 | 1,495 | 1,495 | -15 | -1% | 40,600 |
| 2016/01/06 | 1,525 | 1,532 | 1,505 | 1,510 | -13 | -0.9% | 6,400 |
| 2016/01/05 | 1,540 | 1,540 | 1,523 | 1,523 | -19 | -1.2% | 4,300 |
| 2016/01/04 | 1,555 | 1,563 | 1,542 | 1,542 | -10 | -0.6% | 6,700 |
| 2015/12/30 | 1,560 | 1,560 | 1,541 | 1,552 | +2 | +0.1% | 6,300 |
| 2015/12/29 | 1,524 | 1,555 | 1,521 | 1,550 | +20 | +1.3% | 4,600 |
| 2015/12/28 | 1,501 | 1,532 | 1,501 | 1,530 | +29 | +1.9% | 4,500 |
| 2015/12/25 | 1,526 | 1,537 | 1,501 | 1,501 | -9 | -0.6% | 7,100 |
| 2015/12/24 | 1,544 | 1,544 | 1,509 | 1,510 | -34 | -2.2% | 4,200 |
| 2015/12/22 | 1,547 | 1,547 | 1,500 | 1,544 | -3 | -0.2% | 9,600 |
| 2015/12/21 | 1,534 | 1,562 | 1,533 | 1,547 | +2 | +0.1% | 4,400 |
| 2015/12/18 | 1,555 | 1,570 | 1,536 | 1,545 | -20 | -1.3% | 5,000 |
| 2015/12/17 | 1,550 | 1,568 | 1,550 | 1,565 | +9 | +0.6% | 3,900 |
| 2015/12/16 | 1,559 | 1,559 | 1,522 | 1,556 | +30 | +2% | 8,200 |
| 2015/12/15 | 1,565 | 1,569 | 1,520 | 1,526 | -32 | -2.1% | 8,100 |
| 2015/12/14 | 1,550 | 1,565 | 1,538 | 1,558 | -16 | -1% | 11,900 |
| 2015/12/11 | 1,560 | 1,575 | 1,560 | 1,574 | +20 | +1.3% | 8,300 |
| 2015/12/10 | 1,565 | 1,577 | 1,553 | 1,554 | -43 | -2.7% | 6,900 |
| 2015/12/09 | 1,586 | 1,597 | 1,576 | 1,597 | +11 | +0.7% | 5,800 |
| 2015/12/08 | 1,570 | 1,596 | 1,567 | 1,586 | +35 | +2.3% | 26,100 |
| 2015/12/07 | 1,554 | 1,560 | 1,537 | 1,551 | -3 | -0.2% | 10,300 |
| 2015/12/04 | 1,555 | 1,570 | 1,551 | 1,554 | -25 | -1.6% | 8,600 |
| 2015/12/03 | 1,570 | 1,579 | 1,555 | 1,579 | ±0 | ±0% | 8,100 |
| 2015/12/02 | 1,568 | 1,579 | 1,558 | 1,579 | +9 | +0.6% | 22,600 |
| 2015/12/01 | 1,535 | 1,570 | 1,523 | 1,570 | +49 | +3.2% | 22,800 |
| 2015/11/30 | 1,507 | 1,522 | 1,507 | 1,521 | +14 | +0.9% | 5,600 |
| 2015/11/27 | 1,512 | 1,529 | 1,504 | 1,507 | -3 | -0.2% | 10,000 |
| 2015/11/26 | 1,504 | 1,514 | 1,504 | 1,510 | +7 | +0.5% | 2,800 |
2051～
2100
件表示中 / 2759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 | 55,000円 | -6.0% | -15.8% | 0.00% | 8.60倍 | 0.31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 | 95,300円 | +4.6% | +151.4% | 3.15% | 12.76倍 | 0.46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 |
| テイン | 98,800円 | +13.7% | +1.6% | 3.54% | 9.19倍 | 0.77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 |
| ニッキ | 254,200円 | -9.1% | -50.7% | 4.33% | 13.46倍 | 0.38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 | 63,400円 | +12.2% | +42.3% | 3.15% | 16.91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 |
市場注目の銘柄
チャート関連のコラム
