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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,662 | 1,662 | 1,602 | 1,643 | -10 | -0.6% | 17,600 |
| 2015/04/10 | 1,665 | 1,665 | 1,636 | 1,653 | +4 | +0.2% | 18,200 |
| 2015/04/09 | 1,649 | 1,660 | 1,643 | 1,649 | -1 | -0.1% | 11,900 |
| 2015/04/08 | 1,627 | 1,676 | 1,627 | 1,650 | +25 | +1.5% | 38,400 |
| 2015/04/07 | 1,635 | 1,635 | 1,618 | 1,625 | +1 | +0.1% | 18,000 |
| 2015/04/06 | 1,612 | 1,624 | 1,600 | 1,624 | +13 | +0.8% | 12,400 |
| 2015/04/03 | 1,584 | 1,612 | 1,584 | 1,611 | +14 | +0.9% | 9,900 |
| 2015/04/02 | 1,608 | 1,608 | 1,584 | 1,597 | +4 | +0.3% | 11,100 |
| 2015/04/01 | 1,600 | 1,607 | 1,581 | 1,593 | +3 | +0.2% | 19,400 |
| 2015/03/31 | 1,590 | 1,605 | 1,590 | 1,590 | +8 | +0.5% | 13,300 |
| 2015/03/30 | 1,610 | 1,610 | 1,575 | 1,582 | -33 | -2% | 25,000 |
| 2015/03/27 | 1,616 | 1,640 | 1,602 | 1,615 | -65 | -3.9% | 30,500 |
| 2015/03/26 | 1,700 | 1,700 | 1,659 | 1,680 | -29 | -1.7% | 32,700 |
| 2015/03/25 | 1,706 | 1,710 | 1,701 | 1,709 | +2 | +0.1% | 16,400 |
| 2015/03/24 | 1,700 | 1,707 | 1,698 | 1,707 | +3 | +0.2% | 15,300 |
| 2015/03/23 | 1,706 | 1,708 | 1,700 | 1,704 | +7 | +0.4% | 16,600 |
| 2015/03/20 | 1,691 | 1,714 | 1,686 | 1,697 | +4 | +0.2% | 23,700 |
| 2015/03/19 | 1,700 | 1,704 | 1,680 | 1,693 | -5 | -0.3% | 19,600 |
| 2015/03/18 | 1,689 | 1,698 | 1,678 | 1,698 | +9 | +0.5% | 38,000 |
| 2015/03/17 | 1,667 | 1,689 | 1,664 | 1,689 | +31 | +1.9% | 21,100 |
| 2015/03/16 | 1,642 | 1,664 | 1,642 | 1,658 | +20 | +1.2% | 27,400 |
| 2015/03/13 | 1,639 | 1,644 | 1,634 | 1,638 | +12 | +0.7% | 25,100 |
| 2015/03/12 | 1,616 | 1,629 | 1,612 | 1,626 | +15 | +0.9% | 18,100 |
| 2015/03/11 | 1,607 | 1,617 | 1,606 | 1,611 | +2 | +0.1% | 7,600 |
| 2015/03/10 | 1,625 | 1,625 | 1,605 | 1,609 | -7 | -0.4% | 23,200 |
| 2015/03/09 | 1,618 | 1,621 | 1,606 | 1,616 | -3 | -0.2% | 21,900 |
| 2015/03/06 | 1,616 | 1,621 | 1,602 | 1,619 | +12 | +0.7% | 10,000 |
| 2015/03/05 | 1,614 | 1,620 | 1,602 | 1,607 | ±0 | ±0% | 11,900 |
| 2015/03/04 | 1,609 | 1,614 | 1,596 | 1,607 | -22 | -1.4% | 23,300 |
| 2015/03/03 | 1,618 | 1,629 | 1,609 | 1,629 | +11 | +0.7% | 18,100 |
| 2015/03/02 | 1,603 | 1,623 | 1,603 | 1,618 | +21 | +1.3% | 20,700 |
| 2015/02/27 | 1,628 | 1,632 | 1,595 | 1,597 | -29 | -1.8% | 31,700 |
| 2015/02/26 | 1,626 | 1,640 | 1,614 | 1,626 | +1 | +0.1% | 16,200 |
| 2015/02/25 | 1,649 | 1,655 | 1,622 | 1,625 | -17 | -1% | 20,200 |
| 2015/02/24 | 1,648 | 1,661 | 1,633 | 1,642 | -3 | -0.2% | 24,500 |
| 2015/02/23 | 1,638 | 1,648 | 1,631 | 1,645 | +7 | +0.4% | 23,700 |
| 2015/02/20 | 1,646 | 1,647 | 1,621 | 1,638 | -4 | -0.2% | 17,600 |
| 2015/02/19 | 1,631 | 1,649 | 1,631 | 1,642 | +3 | +0.2% | 12,300 |
| 2015/02/18 | 1,639 | 1,658 | 1,634 | 1,639 | ±0 | ±0% | 27,300 |
| 2015/02/17 | 1,635 | 1,645 | 1,621 | 1,639 | +12 | +0.7% | 17,000 |
| 2015/02/16 | 1,622 | 1,649 | 1,618 | 1,627 | +9 | +0.6% | 24,300 |
| 2015/02/13 | 1,654 | 1,654 | 1,610 | 1,618 | -12 | -0.7% | 27,600 |
| 2015/02/12 | 1,644 | 1,657 | 1,630 | 1,630 | -1 | -0.1% | 11,400 |
| 2015/02/10 | 1,632 | 1,646 | 1,629 | 1,631 | +3 | +0.2% | 7,000 |
| 2015/02/09 | 1,620 | 1,642 | 1,618 | 1,628 | +8 | +0.5% | 14,000 |
| 2015/02/06 | 1,627 | 1,635 | 1,620 | 1,620 | -5 | -0.3% | 7,200 |
| 2015/02/05 | 1,600 | 1,626 | 1,600 | 1,625 | +9 | +0.6% | 16,000 |
| 2015/02/04 | 1,590 | 1,635 | 1,590 | 1,616 | +13 | +0.8% | 16,200 |
| 2015/02/03 | 1,654 | 1,654 | 1,582 | 1,603 | -50 | -3% | 30,900 |
| 2015/02/02 | 1,630 | 1,666 | 1,615 | 1,653 | -11 | -0.7% | 30,400 |
2351～
2400
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
