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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,438.3 | 1,486.7 | 1,438.3 | 1,448.3 | -1.7 | -0.1% | 25,500 |
| 2014/01/22 | 1,455 | 1,455 | 1,425 | 1,450 | -5 | -0.3% | 33,900 |
| 2014/01/21 | 1,470 | 1,486.7 | 1,450 | 1,455 | -8.3 | -0.6% | 49,500 |
| 2014/01/20 | 1,463.3 | 1,470 | 1,445 | 1,463.3 | +70 | +5% | 51,300 |
| 2014/01/17 | 1,388.3 | 1,393.3 | 1,373.3 | 1,393.3 | +21.6 | +1.6% | 15,600 |
| 2014/01/16 | 1,393.3 | 1,398.3 | 1,360 | 1,371.7 | -5 | -0.4% | 34,200 |
| 2014/01/15 | 1,360 | 1,393.3 | 1,358.3 | 1,376.7 | +30 | +2.2% | 36,600 |
| 2014/01/14 | 1,360 | 1,373.3 | 1,346.7 | 1,346.7 | -20 | -1.5% | 38,100 |
| 2014/01/10 | 1,343.3 | 1,366.7 | 1,343.3 | 1,366.7 | +26.7 | +2% | 21,600 |
| 2014/01/09 | 1,358.3 | 1,360 | 1,336.7 | 1,340 | -20 | -1.5% | 23,400 |
| 2014/01/08 | 1,366.7 | 1,375 | 1,353.3 | 1,360 | +13.3 | +1% | 49,500 |
| 2014/01/07 | 1,331.7 | 1,350 | 1,330 | 1,346.7 | +21.7 | +1.6% | 40,200 |
| 2014/01/06 | 1,301.7 | 1,325 | 1,301.7 | 1,325 | +43.3 | +3.4% | 55,800 |
| 2013/12/30 | 1,265 | 1,301.7 | 1,265 | 1,281.7 | +28.4 | +2.3% | 37,200 |
| 2013/12/27 | 1,260 | 1,261.7 | 1,250 | 1,253.3 | ±0 | ±0% | 24,000 |
| 2013/12/26 | 1,250 | 1,265 | 1,241.7 | 1,253.3 | +3.3 | +0.3% | 24,900 |
| 2013/12/25 | 1,250 | 1,250 | 1,236.7 | 1,250 | +10 | +0.8% | 16,500 |
| 2013/12/24 | 1,245 | 1,253.3 | 1,240 | 1,240 | ±0 | ±0% | 34,200 |
| 2013/12/20 | 1,246.7 | 1,250 | 1,235 | 1,240 | -13.3 | -1.1% | 21,600 |
| 2013/12/19 | 1,251.7 | 1,256.7 | 1,250 | 1,253.3 | +5 | +0.4% | 12,600 |
| 2013/12/18 | 1,258.3 | 1,258.3 | 1,248.3 | 1,248.3 | -16.7 | -1.3% | 53,700 |
| 2013/12/17 | 1,270 | 1,273.3 | 1,263.3 | 1,265 | +3.3 | +0.3% | 9,300 |
| 2013/12/16 | 1,278.3 | 1,278.3 | 1,261.7 | 1,261.7 | -13.3 | -1% | 15,900 |
| 2013/12/13 | 1,280 | 1,280 | 1,260 | 1,275 | +13.3 | +1.1% | 12,000 |
| 2013/12/12 | 1,263.3 | 1,270 | 1,260 | 1,261.7 | -5 | -0.4% | 12,900 |
| 2013/12/11 | 1,275 | 1,275 | 1,261.7 | 1,266.7 | -8.3 | -0.7% | 13,200 |
| 2013/12/10 | 1,283.3 | 1,283.3 | 1,273.3 | 1,275 | -3.3 | -0.3% | 12,000 |
| 2013/12/09 | 1,271.7 | 1,283.3 | 1,271.7 | 1,278.3 | +10 | +0.8% | 12,000 |
| 2013/12/06 | 1,263.3 | 1,270 | 1,261.7 | 1,268.3 | +1.6 | +0.1% | 12,900 |
| 2013/12/05 | 1,266.7 | 1,271.7 | 1,265 | 1,266.7 | -11.6 | -0.9% | 9,300 |
| 2013/12/04 | 1,268.3 | 1,278.3 | 1,266.7 | 1,278.3 | -1.7 | -0.1% | 7,200 |
| 2013/12/03 | 1,273.3 | 1,283.3 | 1,273.3 | 1,280 | +6.7 | +0.5% | 6,900 |
| 2013/12/02 | 1,280 | 1,280 | 1,273.3 | 1,273.3 | ±0 | ±0% | 3,300 |
| 2013/11/29 | 1,270 | 1,273.3 | 1,258.3 | 1,273.3 | +5 | +0.4% | 6,000 |
| 2013/11/28 | 1,271.7 | 1,275 | 1,266.7 | 1,268.3 | -1.7 | -0.1% | 8,400 |
| 2013/11/27 | 1,273.3 | 1,276.7 | 1,270 | 1,270 | -16.7 | -1.3% | 5,100 |
| 2013/11/26 | 1,291.7 | 1,291.7 | 1,286.7 | 1,286.7 | -8.3 | -0.6% | 5,100 |
| 2013/11/25 | 1,276.7 | 1,295 | 1,273.3 | 1,295 | +28.3 | +2.2% | 18,000 |
| 2013/11/22 | 1,251.7 | 1,280 | 1,251.7 | 1,266.7 | +21.7 | +1.7% | 17,700 |
| 2013/11/21 | 1,246.7 | 1,250 | 1,243.3 | 1,245 | -10 | -0.8% | 22,200 |
| 2013/11/20 | 1,258.3 | 1,258.3 | 1,246.7 | 1,255 | +3.3 | +0.3% | 4,200 |
| 2013/11/19 | 1,253.3 | 1,256.7 | 1,246.7 | 1,251.7 | -6.6 | -0.5% | 4,800 |
| 2013/11/18 | 1,250 | 1,260 | 1,250 | 1,258.3 | +23.3 | +1.9% | 10,800 |
| 2013/11/15 | 1,255 | 1,276.7 | 1,235 | 1,235 | -25 | -2% | 27,300 |
| 2013/11/14 | 1,248.3 | 1,265 | 1,243.3 | 1,260 | +5 | +0.4% | 9,000 |
| 2013/11/13 | 1,243.3 | 1,256.7 | 1,243.3 | 1,255 | -5 | -0.4% | 6,300 |
| 2013/11/12 | 1,256.7 | 1,260 | 1,246.7 | 1,260 | +5 | +0.4% | 9,000 |
| 2013/11/11 | 1,266.7 | 1,280 | 1,255 | 1,255 | +20 | +1.6% | 41,400 |
| 2013/11/08 | 1,218.3 | 1,260 | 1,216.7 | 1,235 | +5 | +0.4% | 11,700 |
| 2013/11/07 | 1,230 | 1,233.3 | 1,223.3 | 1,230 | ±0 | ±0% | 13,200 |
2651～
2700
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
