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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,250 | 1,250 | 1,226.7 | 1,230 | -28.3 | -2.2% | 23,400 |
| 2013/11/05 | 1,276.7 | 1,276.7 | 1,258.3 | 1,258.3 | -20 | -1.6% | 15,600 |
| 2013/11/01 | 1,276.7 | 1,283.3 | 1,275 | 1,278.3 | -5 | -0.4% | 7,500 |
| 2013/10/31 | 1,285 | 1,291.7 | 1,283.3 | 1,283.3 | -1.7 | -0.1% | 2,400 |
| 2013/10/30 | 1,283.3 | 1,298.3 | 1,283.3 | 1,285 | +8.3 | +0.7% | 7,500 |
| 2013/10/29 | 1,283.3 | 1,283.3 | 1,271.7 | 1,276.7 | -8.3 | -0.6% | 3,900 |
| 2013/10/28 | 1,290 | 1,291.7 | 1,278.3 | 1,285 | ±0 | ±0% | 10,800 |
| 2013/10/25 | 1,295 | 1,295 | 1,283.3 | 1,285 | -1.7 | -0.1% | 6,600 |
| 2013/10/24 | 1,283.3 | 1,286.7 | 1,280 | 1,286.7 | +6.7 | +0.5% | 3,900 |
| 2013/10/23 | 1,290 | 1,296.7 | 1,280 | 1,280 | -8.3 | -0.6% | 7,800 |
| 2013/10/22 | 1,300 | 1,300 | 1,276.7 | 1,288.3 | -8.4 | -0.6% | 8,100 |
| 2013/10/21 | 1,318.3 | 1,318.3 | 1,293.3 | 1,296.7 | ±0 | ±0% | 20,400 |
| 2013/10/18 | 1,290 | 1,296.7 | 1,283.3 | 1,296.7 | -10 | -0.8% | 16,200 |
| 2013/10/17 | 1,300 | 1,311.7 | 1,296.7 | 1,306.7 | +8.4 | +0.6% | 18,300 |
| 2013/10/16 | 1,283.3 | 1,300 | 1,280 | 1,298.3 | +11.6 | +0.9% | 12,000 |
| 2013/10/15 | 1,311.7 | 1,311.7 | 1,286.7 | 1,286.7 | -25 | -1.9% | 17,400 |
| 2013/10/11 | 1,296.7 | 1,321.7 | 1,296.7 | 1,311.7 | +15 | +1.2% | 6,300 |
| 2013/10/10 | 1,293.3 | 1,298.3 | 1,293.3 | 1,296.7 | +3.4 | +0.3% | 5,400 |
| 2013/10/09 | 1,290 | 1,296.7 | 1,283.3 | 1,293.3 | -16.7 | -1.3% | 9,900 |
| 2013/10/08 | 1,306.7 | 1,310 | 1,290 | 1,310 | -1.7 | -0.1% | 3,900 |
| 2013/10/07 | 1,325 | 1,325 | 1,311.7 | 1,311.7 | -13.3 | -1% | 1,800 |
| 2013/10/04 | 1,330 | 1,330 | 1,303.3 | 1,325 | -6.7 | -0.5% | 7,500 |
| 2013/10/03 | 1,300 | 1,338.3 | 1,293.3 | 1,331.7 | +26.7 | +2% | 8,700 |
| 2013/10/02 | 1,323.3 | 1,323.3 | 1,303.3 | 1,305 | -21.7 | -1.6% | 5,400 |
| 2013/10/01 | 1,326.7 | 1,330 | 1,316.7 | 1,326.7 | ±0 | ±0% | 4,800 |
| 2013/09/30 | 1,325 | 1,328.3 | 1,323.3 | 1,326.7 | -3.3 | -0.2% | 23,400 |
| 2013/09/27 | 1,336.7 | 1,336.7 | 1,320 | 1,330 | -1.7 | -0.1% | 12,900 |
| 2013/09/26 | 1,320 | 1,333.3 | 1,320 | 1,331.7 | +8.4 | +0.6% | 10,800 |
| 2013/09/25 | 1,331.7 | 1,331.7 | 1,323.3 | 1,323.3 | -6.7 | -0.5% | 17,100 |
| 2013/09/24 | 1,328.3 | 1,331.7 | 1,320 | 1,330 | +13.3 | +1% | 17,100 |
| 2013/09/20 | 1,311.7 | 1,320 | 1,306.7 | 1,316.7 | +13.4 | +1% | 28,200 |
| 2013/09/19 | 1,300 | 1,303.3 | 1,283.3 | 1,303.3 | +21.6 | +1.7% | 18,900 |
| 2013/09/18 | 1,275 | 1,288.3 | 1,273.3 | 1,281.7 | +8.4 | +0.7% | 18,600 |
| 2013/09/17 | 1,276.7 | 1,283.3 | 1,266.7 | 1,273.3 | +10 | +0.8% | 9,600 |
| 2013/09/13 | 1,260 | 1,263.3 | 1,260 | 1,263.3 | ±0 | ±0% | 11,100 |
| 2013/09/12 | 1,260 | 1,273.3 | 1,260 | 1,263.3 | -16.7 | -1.3% | 20,700 |
| 2013/09/11 | 1,285 | 1,285 | 1,256.7 | 1,280 | -3.3 | -0.3% | 28,200 |
| 2013/09/10 | 1,280 | 1,283.3 | 1,280 | 1,283.3 | +6.6 | +0.5% | 10,500 |
| 2013/09/09 | 1,266.7 | 1,278.3 | 1,233.3 | 1,276.7 | +16.7 | +1.3% | 10,500 |
| 2013/09/06 | 1,293.3 | 1,293.3 | 1,260 | 1,260 | -33.3 | -2.6% | 3,900 |
| 2013/09/05 | 1,280 | 1,296.7 | 1,280 | 1,293.3 | +21.6 | +1.7% | 9,000 |
| 2013/09/04 | 1,255 | 1,271.7 | 1,251.7 | 1,271.7 | -6.6 | -0.5% | 7,800 |
| 2013/09/03 | 1,275 | 1,278.3 | 1,273.3 | 1,278.3 | +26.6 | +2.1% | 8,400 |
| 2013/09/02 | 1,263.3 | 1,265 | 1,223.3 | 1,251.7 | -8.3 | -0.7% | 8,700 |
| 2013/08/30 | 1,248.3 | 1,275 | 1,248.3 | 1,260 | +5 | +0.4% | 11,700 |
| 2013/08/29 | 1,233.3 | 1,261.7 | 1,233.3 | 1,255 | +28.3 | +2.3% | 23,400 |
| 2013/08/28 | 1,200 | 1,226.7 | 1,198.3 | 1,226.7 | +6.7 | +0.5% | 17,400 |
| 2013/08/27 | 1,203.3 | 1,220 | 1,203.3 | 1,220 | +20 | +1.7% | 12,600 |
| 2013/08/26 | 1,196.7 | 1,205 | 1,196.7 | 1,200 | +5 | +0.4% | 8,700 |
| 2013/08/23 | 1,203.3 | 1,205 | 1,195 | 1,195 | +3.3 | +0.3% | 7,500 |
2701～
2750
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
