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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,663 | 1,675 | 1,636 | 1,664 | +25 | +1.5% | 50,000 |
| 2015/01/29 | 1,656 | 1,687 | 1,639 | 1,639 | -56 | -3.3% | 153,500 |
| 2015/01/28 | 1,683 | 1,698 | 1,671 | 1,695 | +27 | +1.6% | 35,600 |
| 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 |
2401～
2450
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
