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 |
---|---|---|---|---|---|---|---|
2015/01/27 | 1,652 | 1,672 | 1,650 | 1,668 | +18 | +1.1% | 15,600 |
2015/01/26 | 1,660 | 1,663 | 1,645 | 1,650 | -25 | -1.5% | 19,700 |
2015/01/23 | 1,652 | 1,675 | 1,646 | 1,675 | +23 | +1.4% | 17,800 |
2015/01/22 | 1,670 | 1,670 | 1,640 | 1,652 | -17 | -1% | 17,400 |
2015/01/21 | 1,694 | 1,719 | 1,669 | 1,669 | -25 | -1.5% | 37,600 |
2015/01/20 | 1,670 | 1,694 | 1,670 | 1,694 | +30 | +1.8% | 32,700 |
2015/01/19 | 1,655 | 1,664 | 1,653 | 1,664 | +25 | +1.5% | 16,300 |
2015/01/16 | 1,652 | 1,673 | 1,630 | 1,639 | -36 | -2.1% | 37,700 |
2015/01/15 | 1,663 | 1,675 | 1,648 | 1,675 | +35 | +2.1% | 23,200 |
2015/01/14 | 1,674 | 1,674 | 1,640 | 1,640 | -15 | -0.9% | 23,200 |
2015/01/13 | 1,650 | 1,672 | 1,647 | 1,655 | -5 | -0.3% | 28,800 |
2015/01/09 | 1,694 | 1,694 | 1,640 | 1,660 | -25 | -1.5% | 38,400 |
2015/01/08 | 1,691 | 1,701 | 1,650 | 1,685 | -6 | -0.4% | 51,700 |
2015/01/07 | 1,727 | 1,727 | 1,690 | 1,691 | -39 | -2.3% | 42,400 |
2015/01/06 | 1,694 | 1,730 | 1,680 | 1,730 | +20 | +1.2% | 105,200 |
2015/01/05 | 1,685 | 1,715 | 1,668 | 1,710 | +64 | +3.9% | 71,300 |
2014/12/30 | 1,615 | 1,650 | 1,612 | 1,646 | +40 | +2.5% | 52,300 |
2014/12/29 | 1,588 | 1,606 | 1,579 | 1,606 | +34 | +2.2% | 43,900 |
2014/12/26 | 1,589 | 1,589 | 1,571 | 1,572 | +1 | +0.1% | 10,400 |
2014/12/25 | 1,589 | 1,589 | 1,562 | 1,571 | -9 | -0.6% | 15,100 |
2014/12/24 | 1,583 | 1,594 | 1,576 | 1,580 | -2 | -0.1% | 28,800 |
2014/12/22 | 1,587 | 1,595 | 1,575 | 1,582 | +7 | +0.4% | 29,300 |
2014/12/19 | 1,551 | 1,575 | 1,551 | 1,575 | +21 | +1.4% | 14,700 |
2014/12/18 | 1,565 | 1,576 | 1,551 | 1,554 | -1 | -0.1% | 12,900 |
2014/12/17 | 1,521 | 1,579 | 1,520 | 1,555 | +10 | +0.6% | 30,600 |
2014/12/16 | 1,574 | 1,575 | 1,540 | 1,545 | -45 | -2.8% | 46,200 |
2014/12/15 | 1,590 | 1,608 | 1,580 | 1,590 | -8 | -0.5% | 34,000 |
2014/12/12 | 1,615 | 1,630 | 1,598 | 1,598 | ±0 | ±0% | 46,600 |
2014/12/11 | 1,606 | 1,610 | 1,575 | 1,598 | -3 | -0.2% | 32,600 |
2014/12/10 | 1,616 | 1,625 | 1,601 | 1,601 | -15 | -0.9% | 40,800 |
2014/12/09 | 1,601 | 1,650 | 1,601 | 1,616 | +16 | +1% | 94,100 |
2014/12/08 | 1,594 | 1,602 | 1,562 | 1,600 | +116 | +7.8% | 134,500 |
2014/12/05 | 1,484 | 1,489 | 1,477 | 1,484 | +1 | +0.1% | 7,200 |
2014/12/04 | 1,475 | 1,485 | 1,472 | 1,483 | +8 | +0.5% | 8,700 |
2014/12/03 | 1,479 | 1,490 | 1,472 | 1,475 | +3 | +0.2% | 12,300 |
2014/12/02 | 1,490 | 1,492 | 1,458 | 1,472 | -19 | -1.3% | 20,000 |
2014/12/01 | 1,480 | 1,500 | 1,469 | 1,491 | +19 | +1.3% | 45,200 |
2014/11/28 | 1,447 | 1,472 | 1,441 | 1,472 | +52 | +3.7% | 30,200 |
2014/11/27 | 1,402 | 1,421 | 1,402 | 1,420 | +13 | +0.9% | 61,300 |
2014/11/26 | 1,393 | 1,407 | 1,391 | 1,407 | +14 | +1% | 24,700 |
2014/11/25 | 1,401 | 1,404 | 1,393 | 1,393 | -4 | -0.3% | 26,500 |
2014/11/21 | 1,409 | 1,409 | 1,396 | 1,397 | -16 | -1.1% | 24,600 |
2014/11/20 | 1,414 | 1,415 | 1,408 | 1,413 | +1 | +0.1% | 9,400 |
2014/11/19 | 1,416 | 1,416 | 1,407 | 1,412 | +4 | +0.3% | 8,500 |
2014/11/18 | 1,405 | 1,410 | 1,398 | 1,408 | +10 | +0.7% | 9,300 |
2014/11/17 | 1,414 | 1,417 | 1,398 | 1,398 | -11 | -0.8% | 9,900 |
2014/11/14 | 1,408 | 1,417 | 1,408 | 1,409 | -6 | -0.4% | 8,600 |
2014/11/13 | 1,401 | 1,420 | 1,400 | 1,415 | +5 | +0.4% | 22,500 |
2014/11/12 | 1,406 | 1,420 | 1,399 | 1,410 | -39 | -2.7% | 45,200 |
2014/11/11 | 1,451 | 1,452 | 1,440 | 1,449 | -2 | -0.1% | 9,800 |
2301~
2350
件表示中 / 2755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 | 54,800円 | -6.0% | -15.8% | 0.00% | 8.56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 | 93,800円 | +4.6% | +151.4% | 3.20% | 12.55倍 | 0.45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 |
ニッキ | 265,400円 | -9.1% | -50.7% | 4.14% | 14.05倍 | 0.40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 |
テイン | 93,400円 | +13.7% | +1.6% | 3.75% | 8.69倍 | 0.73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 |
ナンシン | 64,000円 | +12.2% | +42.3% | 3.13% | 17.07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