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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,609 | 1,609 | 1,583 | 1,590 | -6 | -0.4% | 10,000 |
| 2015/06/25 | 1,612 | 1,612 | 1,594 | 1,596 | -8 | -0.5% | 9,600 |
| 2015/06/24 | 1,607 | 1,614 | 1,592 | 1,604 | +3 | +0.2% | 10,500 |
| 2015/06/23 | 1,595 | 1,610 | 1,560 | 1,601 | +16 | +1% | 13,300 |
| 2015/06/22 | 1,584 | 1,590 | 1,577 | 1,585 | -4 | -0.3% | 9,400 |
| 2015/06/19 | 1,590 | 1,593 | 1,579 | 1,589 | ±0 | ±0% | 7,800 |
| 2015/06/18 | 1,600 | 1,601 | 1,586 | 1,589 | -13 | -0.8% | 7,100 |
| 2015/06/17 | 1,615 | 1,617 | 1,599 | 1,602 | -9 | -0.6% | 7,500 |
| 2015/06/16 | 1,620 | 1,622 | 1,611 | 1,611 | -12 | -0.7% | 10,500 |
| 2015/06/15 | 1,613 | 1,624 | 1,610 | 1,623 | +10 | +0.6% | 23,500 |
| 2015/06/12 | 1,600 | 1,616 | 1,594 | 1,613 | +21 | +1.3% | 23,800 |
| 2015/06/11 | 1,595 | 1,600 | 1,583 | 1,592 | -4 | -0.3% | 20,000 |
| 2015/06/10 | 1,585 | 1,598 | 1,584 | 1,596 | -1 | -0.1% | 20,400 |
| 2015/06/09 | 1,586 | 1,598 | 1,578 | 1,597 | +5 | +0.3% | 19,500 |
| 2015/06/08 | 1,597 | 1,597 | 1,566 | 1,592 | +14 | +0.9% | 25,500 |
| 2015/06/05 | 1,597 | 1,597 | 1,573 | 1,578 | -14 | -0.9% | 22,200 |
| 2015/06/04 | 1,592 | 1,595 | 1,583 | 1,592 | ±0 | ±0% | 11,100 |
| 2015/06/03 | 1,590 | 1,593 | 1,580 | 1,592 | +7 | +0.4% | 16,100 |
| 2015/06/02 | 1,595 | 1,596 | 1,585 | 1,585 | -7 | -0.4% | 9,600 |
| 2015/06/01 | 1,600 | 1,600 | 1,582 | 1,592 | -3 | -0.2% | 9,300 |
| 2015/05/29 | 1,587 | 1,600 | 1,586 | 1,595 | +8 | +0.5% | 4,600 |
| 2015/05/28 | 1,605 | 1,605 | 1,582 | 1,587 | -18 | -1.1% | 17,700 |
| 2015/05/27 | 1,585 | 1,607 | 1,584 | 1,605 | +18 | +1.1% | 21,500 |
| 2015/05/26 | 1,590 | 1,590 | 1,582 | 1,587 | +1 | +0.1% | 8,600 |
| 2015/05/25 | 1,583 | 1,591 | 1,581 | 1,586 | +4 | +0.3% | 17,000 |
| 2015/05/22 | 1,591 | 1,591 | 1,576 | 1,582 | -9 | -0.6% | 11,600 |
| 2015/05/21 | 1,588 | 1,597 | 1,585 | 1,591 | +6 | +0.4% | 9,700 |
| 2015/05/20 | 1,590 | 1,590 | 1,584 | 1,585 | +2 | +0.1% | 10,500 |
| 2015/05/19 | 1,594 | 1,598 | 1,581 | 1,583 | +4 | +0.3% | 8,500 |
| 2015/05/18 | 1,570 | 1,594 | 1,570 | 1,579 | +11 | +0.7% | 13,100 |
| 2015/05/15 | 1,600 | 1,601 | 1,564 | 1,568 | -68 | -4.2% | 76,900 |
| 2015/05/14 | 1,631 | 1,646 | 1,625 | 1,636 | +1 | +0.1% | 50,100 |
| 2015/05/13 | 1,645 | 1,649 | 1,630 | 1,635 | -16 | -1% | 7,800 |
| 2015/05/12 | 1,642 | 1,653 | 1,640 | 1,651 | +10 | +0.6% | 12,400 |
| 2015/05/11 | 1,640 | 1,650 | 1,626 | 1,641 | +6 | +0.4% | 10,300 |
| 2015/05/08 | 1,621 | 1,636 | 1,620 | 1,635 | +3 | +0.2% | 12,300 |
| 2015/05/07 | 1,639 | 1,640 | 1,620 | 1,632 | -4 | -0.2% | 17,100 |
| 2015/05/01 | 1,635 | 1,640 | 1,611 | 1,636 | +1 | +0.1% | 21,800 |
| 2015/04/30 | 1,626 | 1,642 | 1,626 | 1,635 | +9 | +0.6% | 10,200 |
| 2015/04/28 | 1,627 | 1,647 | 1,619 | 1,626 | -6 | -0.4% | 37,400 |
| 2015/04/27 | 1,636 | 1,643 | 1,621 | 1,632 | -4 | -0.2% | 9,100 |
| 2015/04/24 | 1,655 | 1,660 | 1,636 | 1,636 | -12 | -0.7% | 10,600 |
| 2015/04/23 | 1,650 | 1,656 | 1,648 | 1,648 | +2 | +0.1% | 6,600 |
| 2015/04/22 | 1,645 | 1,657 | 1,641 | 1,646 | +1 | +0.1% | 10,000 |
| 2015/04/21 | 1,649 | 1,651 | 1,637 | 1,645 | -4 | -0.2% | 10,800 |
| 2015/04/20 | 1,649 | 1,650 | 1,624 | 1,649 | -9 | -0.5% | 14,900 |
| 2015/04/17 | 1,652 | 1,658 | 1,631 | 1,658 | +4 | +0.2% | 16,700 |
| 2015/04/16 | 1,655 | 1,659 | 1,639 | 1,654 | +7 | +0.4% | 14,400 |
| 2015/04/15 | 1,650 | 1,654 | 1,635 | 1,647 | -3 | -0.2% | 13,000 |
| 2015/04/14 | 1,658 | 1,659 | 1,640 | 1,650 | +7 | +0.4% | 17,200 |
2301～
2350
件表示中 / 2858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 | 43,300円 | -6.0% | -15.8% | 0.00% | 6.77倍 | 0.23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 |
| カネミツ | 82,300円 | +4.6% | +4.3% | 3.65% | 8.42倍 | 0.38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 |
| 小田原機 | 129,300円 | +43.7% | -2.3% | 2.01% | 28.47倍 | 1.04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 |
| 盟和産 | 115,700円 | +2.7% | - | 4.32% | 15.57倍 | 0.34倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| イクヨ | 259,100円 | -1.4% | -78.1% | 1.16% | 27.79倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
