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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,167 | 1,181 | 1,167 | 1,179 | +9 | +0.8% | 6,100 |
| 2016/07/01 | 1,155 | 1,175 | 1,155 | 1,170 | +12 | +1% | 3,000 |
| 2016/06/30 | 1,162 | 1,170 | 1,152 | 1,158 | -2 | -0.2% | 3,000 |
| 2016/06/29 | 1,140 | 1,161 | 1,139 | 1,160 | +30 | +2.7% | 4,800 |
| 2016/06/28 | 1,119 | 1,132 | 1,114 | 1,130 | +9 | +0.8% | 7,400 |
| 2016/06/27 | 1,116 | 1,150 | 1,116 | 1,121 | -6 | -0.5% | 7,400 |
| 2016/06/24 | 1,230 | 1,230 | 1,116 | 1,127 | -67 | -5.6% | 19,200 |
| 2016/06/23 | 1,195 | 1,202 | 1,190 | 1,194 | -8 | -0.7% | 3,000 |
| 2016/06/22 | 1,202 | 1,204 | 1,197 | 1,202 | +5 | +0.4% | 2,400 |
| 2016/06/21 | 1,200 | 1,208 | 1,179 | 1,197 | -4 | -0.3% | 5,600 |
| 2016/06/20 | 1,199 | 1,207 | 1,199 | 1,201 | +11 | +0.9% | 2,400 |
| 2016/06/17 | 1,181 | 1,193 | 1,180 | 1,190 | +10 | +0.8% | 7,000 |
| 2016/06/16 | 1,215 | 1,220 | 1,180 | 1,180 | -18 | -1.5% | 7,700 |
| 2016/06/15 | 1,200 | 1,209 | 1,198 | 1,198 | -4 | -0.3% | 7,400 |
| 2016/06/14 | 1,215 | 1,228 | 1,202 | 1,202 | -13 | -1.1% | 8,400 |
| 2016/06/13 | 1,259 | 1,259 | 1,215 | 1,215 | -38 | -3% | 10,600 |
| 2016/06/10 | 1,288 | 1,288 | 1,250 | 1,253 | +11 | +0.9% | 6,900 |
| 2016/06/09 | 1,273 | 1,288 | 1,207 | 1,242 | -11 | -0.9% | 17,800 |
| 2016/06/08 | 1,252 | 1,270 | 1,252 | 1,253 | +10 | +0.8% | 8,400 |
| 2016/06/07 | 1,248 | 1,255 | 1,235 | 1,243 | -4 | -0.3% | 4,800 |
| 2016/06/06 | 1,249 | 1,259 | 1,240 | 1,247 | -2 | -0.2% | 4,700 |
| 2016/06/03 | 1,242 | 1,279 | 1,240 | 1,249 | +15 | +1.2% | 8,800 |
| 2016/06/02 | 1,246 | 1,246 | 1,234 | 1,234 | -7 | -0.6% | 4,100 |
| 2016/06/01 | 1,240 | 1,251 | 1,240 | 1,241 | -5 | -0.4% | 3,200 |
| 2016/05/31 | 1,237 | 1,246 | 1,235 | 1,246 | +2 | +0.2% | 5,200 |
| 2016/05/30 | 1,244 | 1,246 | 1,230 | 1,244 | +10 | +0.8% | 7,400 |
| 2016/05/27 | 1,245 | 1,245 | 1,230 | 1,234 | -11 | -0.9% | 3,700 |
| 2016/05/26 | 1,241 | 1,246 | 1,235 | 1,245 | +4 | +0.3% | 7,100 |
| 2016/05/25 | 1,254 | 1,254 | 1,241 | 1,241 | +4 | +0.3% | 3,200 |
| 2016/05/24 | 1,231 | 1,239 | 1,231 | 1,237 | +6 | +0.5% | 3,000 |
| 2016/05/23 | 1,241 | 1,241 | 1,228 | 1,231 | +8 | +0.7% | 4,000 |
| 2016/05/20 | 1,224 | 1,240 | 1,222 | 1,223 | ±0 | ±0% | 3,700 |
| 2016/05/19 | 1,239 | 1,239 | 1,222 | 1,223 | -2 | -0.2% | 5,400 |
| 2016/05/18 | 1,221 | 1,237 | 1,221 | 1,225 | -4 | -0.3% | 6,400 |
| 2016/05/17 | 1,228 | 1,240 | 1,226 | 1,229 | +3 | +0.2% | 5,100 |
| 2016/05/16 | 1,226 | 1,239 | 1,225 | 1,226 | -2 | -0.2% | 5,300 |
| 2016/05/13 | 1,265 | 1,268 | 1,228 | 1,228 | -47 | -3.7% | 8,700 |
| 2016/05/12 | 1,260 | 1,287 | 1,246 | 1,275 | +21 | +1.7% | 12,400 |
| 2016/05/11 | 1,255 | 1,255 | 1,251 | 1,254 | +1 | +0.1% | 4,800 |
| 2016/05/10 | 1,225 | 1,258 | 1,225 | 1,253 | -13 | -1% | 8,900 |
| 2016/05/09 | 1,272 | 1,274 | 1,263 | 1,266 | +8 | +0.6% | 2,400 |
| 2016/05/06 | 1,240 | 1,262 | 1,235 | 1,258 | +13 | +1% | 5,800 |
| 2016/05/02 | 1,267 | 1,267 | 1,242 | 1,245 | -28 | -2.2% | 8,100 |
| 2016/04/28 | 1,295 | 1,297 | 1,273 | 1,273 | -19 | -1.5% | 9,500 |
| 2016/04/27 | 1,295 | 1,295 | 1,276 | 1,292 | -3 | -0.2% | 5,200 |
| 2016/04/26 | 1,273 | 1,297 | 1,273 | 1,295 | -8 | -0.6% | 10,900 |
| 2016/04/25 | 1,330 | 1,331 | 1,265 | 1,303 | -17 | -1.3% | 15,400 |
| 2016/04/22 | 1,305 | 1,320 | 1,295 | 1,320 | +10 | +0.8% | 3,900 |
| 2016/04/21 | 1,325 | 1,325 | 1,308 | 1,310 | -3 | -0.2% | 25,500 |
| 2016/04/20 | 1,312 | 1,324 | 1,312 | 1,313 | ±0 | ±0% | 2,900 |
2151～
2200
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 | 36,900円 | -6.0% | -15.8% | 0.00% | 5.76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 | 73,900円 | +12.7% | -29.3% | 4.74% | 11.86倍 | 0.61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 | 9,300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 | 99,900円 | +24.5% | -48.2% | 2.80% | 24.55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 | 196,900円 | +3.6% | -16.0% | 3.30% | 9.28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
