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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,500 | 1,515 | 1,500 | 1,515 | +25 | +1.7% | 6,500 |
| 2015/11/20 | 1,494 | 1,494 | 1,482 | 1,490 | -4 | -0.3% | 4,700 |
| 2015/11/19 | 1,500 | 1,500 | 1,485 | 1,494 | +2 | +0.1% | 6,100 |
| 2015/11/18 | 1,507 | 1,509 | 1,492 | 1,492 | -17 | -1.1% | 3,500 |
| 2015/11/17 | 1,509 | 1,509 | 1,480 | 1,509 | +18 | +1.2% | 4,800 |
| 2015/11/16 | 1,490 | 1,504 | 1,488 | 1,491 | -21 | -1.4% | 8,600 |
| 2015/11/13 | 1,498 | 1,518 | 1,496 | 1,512 | +4 | +0.3% | 5,600 |
| 2015/11/12 | 1,510 | 1,520 | 1,499 | 1,508 | -5 | -0.3% | 7,800 |
| 2015/11/11 | 1,520 | 1,536 | 1,509 | 1,513 | -32 | -2.1% | 11,100 |
| 2015/11/10 | 1,503 | 1,549 | 1,503 | 1,545 | +10 | +0.7% | 6,300 |
| 2015/11/09 | 1,535 | 1,541 | 1,506 | 1,535 | ±0 | ±0% | 8,900 |
| 2015/11/06 | 1,531 | 1,542 | 1,530 | 1,535 | -5 | -0.3% | 7,900 |
| 2015/11/05 | 1,529 | 1,540 | 1,517 | 1,540 | +11 | +0.7% | 11,600 |
| 2015/11/04 | 1,498 | 1,530 | 1,477 | 1,529 | +34 | +2.3% | 18,700 |
| 2015/11/02 | 1,493 | 1,495 | 1,476 | 1,495 | +2 | +0.1% | 7,600 |
| 2015/10/30 | 1,493 | 1,494 | 1,472 | 1,493 | +24 | +1.6% | 8,500 |
| 2015/10/29 | 1,490 | 1,493 | 1,462 | 1,469 | -3 | -0.2% | 27,300 |
| 2015/10/28 | 1,483 | 1,483 | 1,468 | 1,472 | +8 | +0.5% | 6,700 |
| 2015/10/27 | 1,476 | 1,478 | 1,462 | 1,464 | +2 | +0.1% | 12,900 |
| 2015/10/26 | 1,478 | 1,478 | 1,462 | 1,462 | -4 | -0.3% | 3,500 |
| 2015/10/23 | 1,468 | 1,470 | 1,453 | 1,466 | +16 | +1.1% | 6,400 |
| 2015/10/22 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 2,500 |
| 2015/10/21 | 1,440 | 1,450 | 1,425 | 1,450 | +12 | +0.8% | 3,700 |
| 2015/10/20 | 1,439 | 1,450 | 1,428 | 1,438 | -6 | -0.4% | 3,700 |
| 2015/10/19 | 1,456 | 1,456 | 1,441 | 1,444 | -12 | -0.8% | 5,100 |
| 2015/10/16 | 1,448 | 1,460 | 1,441 | 1,456 | +8 | +0.6% | 8,000 |
| 2015/10/15 | 1,421 | 1,450 | 1,421 | 1,448 | +19 | +1.3% | 8,900 |
| 2015/10/14 | 1,435 | 1,443 | 1,419 | 1,429 | -15 | -1% | 7,800 |
| 2015/10/13 | 1,448 | 1,448 | 1,435 | 1,444 | ±0 | ±0% | 4,100 |
| 2015/10/09 | 1,441 | 1,444 | 1,418 | 1,444 | +25 | +1.8% | 8,000 |
| 2015/10/08 | 1,444 | 1,444 | 1,416 | 1,419 | -11 | -0.8% | 7,500 |
| 2015/10/07 | 1,422 | 1,444 | 1,411 | 1,430 | +9 | +0.6% | 7,400 |
| 2015/10/06 | 1,413 | 1,423 | 1,407 | 1,421 | +19 | +1.4% | 9,200 |
| 2015/10/05 | 1,404 | 1,407 | 1,389 | 1,402 | +11 | +0.8% | 3,700 |
| 2015/10/02 | 1,383 | 1,400 | 1,372 | 1,391 | +9 | +0.7% | 5,200 |
| 2015/10/01 | 1,370 | 1,391 | 1,367 | 1,382 | +18 | +1.3% | 10,900 |
| 2015/09/30 | 1,373 | 1,376 | 1,358 | 1,364 | +32 | +2.4% | 5,400 |
| 2015/09/29 | 1,355 | 1,376 | 1,326 | 1,332 | -44 | -3.2% | 10,900 |
| 2015/09/28 | 1,382 | 1,392 | 1,356 | 1,376 | -6 | -0.4% | 12,200 |
| 2015/09/25 | 1,386 | 1,386 | 1,352 | 1,382 | +20 | +1.5% | 8,400 |
| 2015/09/24 | 1,380 | 1,387 | 1,357 | 1,362 | -18 | -1.3% | 7,800 |
| 2015/09/18 | 1,388 | 1,388 | 1,372 | 1,380 | -5 | -0.4% | 3,300 |
| 2015/09/17 | 1,376 | 1,389 | 1,376 | 1,385 | +11 | +0.8% | 3,200 |
| 2015/09/16 | 1,364 | 1,378 | 1,364 | 1,374 | +10 | +0.7% | 7,300 |
| 2015/09/15 | 1,368 | 1,386 | 1,360 | 1,364 | ±0 | ±0% | 10,100 |
| 2015/09/14 | 1,402 | 1,402 | 1,361 | 1,364 | -2 | -0.1% | 10,900 |
| 2015/09/11 | 1,393 | 1,393 | 1,350 | 1,366 | +31 | +2.3% | 12,600 |
| 2015/09/10 | 1,311 | 1,352 | 1,309 | 1,335 | +3 | +0.2% | 8,500 |
| 2015/09/09 | 1,341 | 1,360 | 1,305 | 1,332 | +30 | +2.3% | 12,200 |
| 2015/09/08 | 1,302 | 1,325 | 1,301 | 1,302 | ±0 | ±0% | 14,800 |
2301～
2350
件表示中 / 2958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% | 5.77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% | 11.87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% | - | 0.21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% | 9.29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
