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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,646.7 | 1,656.7 | 1,611.7 | 1,648.3 | +15 | +0.9% | 48,900 |
| 2014/06/18 | 1,666.7 | 1,680 | 1,608.3 | 1,633.3 | -36.7 | -2.2% | 116,700 |
| 2014/06/17 | 1,700 | 1,726.7 | 1,633.3 | 1,670 | +3.3 | +0.2% | 122,100 |
| 2014/06/16 | 1,666.7 | 1,730 | 1,570 | 1,666.7 | +163.4 | +10.9% | 314,700 |
| 2014/06/13 | 1,433.3 | 1,503.3 | 1,433.3 | 1,503.3 | +70 | +4.9% | 97,200 |
| 2014/06/12 | 1,428.3 | 1,433.3 | 1,423.3 | 1,433.3 | +1.6 | +0.1% | 24,900 |
| 2014/06/11 | 1,421.7 | 1,433.3 | 1,421.7 | 1,431.7 | +1.7 | +0.1% | 15,300 |
| 2014/06/10 | 1,443.3 | 1,443.3 | 1,421.7 | 1,430 | -13.3 | -0.9% | 28,800 |
| 2014/06/09 | 1,430 | 1,458.3 | 1,423.3 | 1,443.3 | +18.3 | +1.3% | 58,200 |
| 2014/06/06 | 1,431.7 | 1,431.7 | 1,418.3 | 1,425 | +3.3 | +0.2% | 15,000 |
| 2014/06/05 | 1,426.7 | 1,436.7 | 1,410 | 1,421.7 | -3.3 | -0.2% | 28,800 |
| 2014/06/04 | 1,450 | 1,450 | 1,423.3 | 1,425 | -6.7 | -0.5% | 63,900 |
| 2014/06/03 | 1,398.3 | 1,433.3 | 1,391.7 | 1,431.7 | +40 | +2.9% | 76,200 |
| 2014/06/02 | 1,408.3 | 1,415 | 1,383.3 | 1,391.7 | -1.6 | -0.1% | 84,300 |
| 2014/05/30 | 1,443.3 | 1,443.3 | 1,375 | 1,393.3 | +113.3 | +8.9% | 208,200 |
| 2014/05/29 | 1,285 | 1,288.3 | 1,270 | 1,280 | -6.7 | -0.5% | 11,700 |
| 2014/05/28 | 1,300 | 1,300 | 1,286.7 | 1,286.7 | -13.3 | -1% | 4,200 |
| 2014/05/27 | 1,306.7 | 1,310 | 1,300 | 1,300 | -1.7 | -0.1% | 6,300 |
| 2014/05/26 | 1,301.7 | 1,313.3 | 1,286.7 | 1,301.7 | +21.7 | +1.7% | 8,100 |
| 2014/05/23 | 1,310 | 1,310 | 1,280 | 1,280 | +3.3 | +0.3% | 17,100 |
| 2014/05/22 | 1,266.7 | 1,283.3 | 1,255 | 1,276.7 | +30 | +2.4% | 22,200 |
| 2014/05/21 | 1,240 | 1,246.7 | 1,240 | 1,246.7 | -3.3 | -0.3% | 6,300 |
| 2014/05/20 | 1,253.3 | 1,253.3 | 1,241.7 | 1,250 | -3.3 | -0.3% | 6,300 |
| 2014/05/19 | 1,251.7 | 1,266.7 | 1,251.7 | 1,253.3 | -13.4 | -1.1% | 9,600 |
| 2014/05/16 | 1,270 | 1,276.7 | 1,250 | 1,266.7 | -10 | -0.8% | 17,400 |
| 2014/05/15 | 1,250 | 1,293.3 | 1,250 | 1,276.7 | +73.4 | +6.1% | 29,700 |
| 2014/05/14 | 1,221.7 | 1,223.3 | 1,196.7 | 1,203.3 | ±0 | ±0% | 8,100 |
| 2014/05/13 | 1,221.7 | 1,221.7 | 1,200 | 1,203.3 | -21.7 | -1.8% | 7,200 |
| 2014/05/12 | 1,206.7 | 1,225 | 1,203.3 | 1,225 | +21.7 | +1.8% | 4,200 |
| 2014/05/09 | 1,205 | 1,206.7 | 1,195 | 1,203.3 | +6.6 | +0.6% | 3,300 |
| 2014/05/08 | 1,203.3 | 1,208.3 | 1,196.7 | 1,196.7 | -15 | -1.2% | 5,400 |
| 2014/05/07 | 1,206.7 | 1,211.7 | 1,201.7 | 1,211.7 | +8.4 | +0.7% | 2,400 |
| 2014/05/02 | 1,196.7 | 1,206.7 | 1,196.7 | 1,203.3 | -3.4 | -0.3% | 4,500 |
| 2014/05/01 | 1,200 | 1,206.7 | 1,193.3 | 1,206.7 | +6.7 | +0.6% | 3,900 |
| 2014/04/30 | 1,201.7 | 1,203.3 | 1,198.3 | 1,200 | -1.7 | -0.1% | 6,000 |
| 2014/04/28 | 1,206.7 | 1,206.7 | 1,196.7 | 1,201.7 | -5 | -0.4% | 6,900 |
| 2014/04/25 | 1,215 | 1,215 | 1,206.7 | 1,206.7 | +1.7 | +0.1% | 3,000 |
| 2014/04/24 | 1,210 | 1,210 | 1,205 | 1,205 | -1.7 | -0.1% | 3,300 |
| 2014/04/23 | 1,223.3 | 1,223.3 | 1,206.7 | 1,206.7 | -16.6 | -1.4% | 8,700 |
| 2014/04/22 | 1,231.7 | 1,231.7 | 1,220 | 1,223.3 | -6.7 | -0.5% | 2,700 |
| 2014/04/21 | 1,238.3 | 1,238.3 | 1,220 | 1,230 | +5 | +0.4% | 5,400 |
| 2014/04/18 | 1,220 | 1,233.3 | 1,220 | 1,225 | +8.3 | +0.7% | 3,300 |
| 2014/04/17 | 1,213.3 | 1,225 | 1,211.7 | 1,216.7 | +8.4 | +0.7% | 5,100 |
| 2014/04/16 | 1,215 | 1,215 | 1,201.7 | 1,208.3 | +8.3 | +0.7% | 2,100 |
| 2014/04/15 | 1,216.7 | 1,216.7 | 1,196.7 | 1,200 | +6.7 | +0.6% | 2,400 |
| 2014/04/14 | 1,195 | 1,200 | 1,191.7 | 1,193.3 | -6.7 | -0.6% | 8,400 |
| 2014/04/11 | 1,216.7 | 1,220 | 1,193.3 | 1,200 | -33.3 | -2.7% | 31,500 |
| 2014/04/10 | 1,238.3 | 1,256.7 | 1,233.3 | 1,233.3 | +1.6 | +0.1% | 8,700 |
| 2014/04/09 | 1,248.3 | 1,280 | 1,231.7 | 1,231.7 | -16.6 | -1.3% | 19,200 |
| 2014/04/08 | 1,270 | 1,273.3 | 1,241.7 | 1,248.3 | -41.7 | -3.2% | 15,600 |
2551～
2600
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
