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 |
---|---|---|---|---|---|---|---|
2016/02/25 | 1,329 | 1,335 | 1,288 | 1,318 | +19 | +1.5% | 12,500 |
2016/02/24 | 1,295 | 1,323 | 1,292 | 1,299 | -2 | -0.2% | 11,100 |
2016/02/23 | 1,325 | 1,348 | 1,295 | 1,301 | -23 | -1.7% | 10,600 |
2016/02/22 | 1,300 | 1,327 | 1,300 | 1,324 | +26 | +2% | 8,500 |
2016/02/19 | 1,294 | 1,327 | 1,294 | 1,298 | +4 | +0.3% | 6,300 |
2016/02/18 | 1,280 | 1,323 | 1,280 | 1,294 | +8 | +0.6% | 12,100 |
2016/02/17 | 1,284 | 1,323 | 1,265 | 1,286 | +1 | +0.1% | 11,300 |
2016/02/16 | 1,288 | 1,310 | 1,277 | 1,285 | +16 | +1.3% | 11,500 |
2016/02/15 | 1,260 | 1,270 | 1,246 | 1,269 | +70 | +5.8% | 11,300 |
2016/02/12 | 1,194 | 1,232 | 1,183 | 1,199 | -91 | -7.1% | 19,400 |
2016/02/10 | 1,352 | 1,353 | 1,270 | 1,290 | -50 | -3.7% | 13,000 |
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 |
2101~
2150
件表示中 / 2820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 | 46,300円 | -6.0% | -15.8% | 0.00% | 7.24倍 | 0.26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 |
エイケン工業 | 393,500円 | +8.2% | +90.5% | 2.80% | 20.56倍 | 0.70倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
イクヨ | 283,800円 | -1.4% | -78.1% | 1.06% | 30.44倍 | 0.72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 |
カネミツ | 83,000円 | +4.6% | +4.3% | 3.61% | 8.49倍 | 0.39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 |
テイン | 84,400円 | +13.7% | +1.6% | 4.15% | 7.85倍 | 0.66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