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 |
---|---|---|---|---|---|---|---|
2013/07/26 | 1,338.3 | 1,338.3 | 1,306.7 | 1,323.3 | -18.4 | -1.4% | 15,600 |
2013/07/25 | 1,365 | 1,376.7 | 1,340 | 1,341.7 | -16.6 | -1.2% | 12,000 |
2013/07/24 | 1,335 | 1,360 | 1,333.3 | 1,358.3 | +30 | +2.3% | 22,200 |
2013/07/23 | 1,316.7 | 1,331.7 | 1,316.7 | 1,328.3 | +11.6 | +0.9% | 8,400 |
2013/07/22 | 1,333.3 | 1,333.3 | 1,271.7 | 1,316.7 | -8.3 | -0.6% | 19,800 |
2013/07/19 | 1,346.7 | 1,353.3 | 1,316.7 | 1,325 | -21.7 | -1.6% | 47,400 |
2013/07/18 | 1,346.7 | 1,353.3 | 1,336.7 | 1,346.7 | +3.4 | +0.3% | 14,700 |
2013/07/17 | 1,345 | 1,355 | 1,333.3 | 1,343.3 | +1.6 | +0.1% | 8,400 |
2013/07/16 | 1,360 | 1,360 | 1,330 | 1,341.7 | -15 | -1.1% | 24,900 |
2013/07/12 | 1,366.7 | 1,366.7 | 1,331.7 | 1,356.7 | +6.7 | +0.5% | 17,400 |
2013/07/11 | 1,373.3 | 1,373.3 | 1,348.3 | 1,350 | -33.3 | -2.4% | 20,700 |
2013/07/10 | 1,403.3 | 1,403.3 | 1,383.3 | 1,383.3 | -8.4 | -0.6% | 4,800 |
2013/07/09 | 1,398.3 | 1,411.7 | 1,381.7 | 1,391.7 | +5 | +0.4% | 9,900 |
2013/07/08 | 1,431.7 | 1,431.7 | 1,386.7 | 1,386.7 | -36.6 | -2.6% | 48,900 |
2013/07/05 | 1,391.7 | 1,426.7 | 1,378.3 | 1,423.3 | +51.6 | +3.8% | 42,000 |
2013/07/04 | 1,350 | 1,393.3 | 1,343.3 | 1,371.7 | +21.7 | +1.6% | 33,900 |
2013/07/03 | 1,333.3 | 1,350 | 1,330 | 1,350 | +21.7 | +1.6% | 24,900 |
2013/07/02 | 1,333.3 | 1,333.3 | 1,321.7 | 1,328.3 | +1.6 | +0.1% | 29,100 |
2013/07/01 | 1,321.7 | 1,326.7 | 1,311.7 | 1,326.7 | +13.4 | +1% | 6,300 |
2013/06/28 | 1,305 | 1,313.3 | 1,293.3 | 1,313.3 | +18.3 | +1.4% | 29,400 |
2013/06/27 | 1,276.7 | 1,295 | 1,218.3 | 1,295 | +28.3 | +2.2% | 28,200 |
2013/06/26 | 1,300 | 1,300 | 1,260 | 1,266.7 | -10 | -0.8% | 15,600 |
2013/06/25 | 1,338.3 | 1,338.3 | 1,261.7 | 1,276.7 | -53.3 | -4% | 19,200 |
2013/06/24 | 1,336.7 | 1,345 | 1,326.7 | 1,330 | ±0 | ±0% | 14,100 |
2013/06/21 | 1,295 | 1,340 | 1,295 | 1,330 | -21.7 | -1.6% | 24,000 |
2013/06/20 | 1,361.7 | 1,368.3 | 1,343.3 | 1,351.7 | +3.4 | +0.3% | 14,400 |
2013/06/19 | 1,390 | 1,390 | 1,340 | 1,348.3 | -18.4 | -1.3% | 28,800 |
2013/06/18 | 1,421.7 | 1,423.3 | 1,361.7 | 1,366.7 | -56.6 | -4% | 26,700 |
2013/06/17 | 1,418.3 | 1,430 | 1,350 | 1,423.3 | -25 | -1.7% | 62,100 |
2013/06/14 | 1,346.7 | 1,453.3 | 1,320 | 1,448.3 | +155 | +12% | 91,200 |
2013/06/13 | 1,303.3 | 1,318.3 | 1,293.3 | 1,293.3 | -16.7 | -1.3% | 12,600 |
2013/06/12 | 1,290 | 1,310 | 1,288.3 | 1,310 | -5 | -0.4% | 8,100 |
2013/06/11 | 1,325 | 1,348.3 | 1,300 | 1,315 | -33.3 | -2.5% | 27,600 |
2013/06/10 | 1,316.7 | 1,348.3 | 1,300 | 1,348.3 | +85 | +6.7% | 43,200 |
2013/06/07 | 1,273.3 | 1,293.3 | 1,180 | 1,263.3 | -60 | -4.5% | 103,200 |
2013/06/06 | 1,373.3 | 1,375 | 1,311.7 | 1,323.3 | -71.7 | -5.1% | 39,900 |
2013/06/05 | 1,416.7 | 1,423.3 | 1,395 | 1,395 | -11.7 | -0.8% | 30,300 |
2013/06/04 | 1,390 | 1,416.7 | 1,375 | 1,406.7 | -6.6 | -0.5% | 33,600 |
2013/06/03 | 1,448.3 | 1,448.3 | 1,403.3 | 1,413.3 | -56.7 | -3.9% | 38,700 |
2013/05/31 | 1,483.3 | 1,486.7 | 1,433.3 | 1,470 | +3.3 | +0.2% | 28,800 |
2013/05/30 | 1,516.7 | 1,518.3 | 1,466.7 | 1,466.7 | -73.3 | -4.8% | 31,500 |
2013/05/29 | 1,556.7 | 1,556.7 | 1,533.3 | 1,540 | -16.7 | -1.1% | 30,300 |
2013/05/28 | 1,548.3 | 1,561.7 | 1,533.3 | 1,556.7 | -13.3 | -0.8% | 33,300 |
2013/05/27 | 1,545 | 1,586.7 | 1,545 | 1,570 | -43.3 | -2.7% | 22,500 |
2013/05/24 | 1,566.7 | 1,626.7 | 1,493.3 | 1,613.3 | +93.3 | +6.1% | 83,700 |
2013/05/23 | 1,676.7 | 1,680 | 1,520 | 1,520 | -140 | -8.4% | 117,000 |
2013/05/22 | 1,680 | 1,683.3 | 1,600 | 1,660 | -23.3 | -1.4% | 130,500 |
2013/05/21 | 1,571.7 | 1,683.3 | 1,556.7 | 1,683.3 | +135 | +8.7% | 214,500 |
2013/05/20 | 1,511.7 | 1,560 | 1,511.7 | 1,548.3 | +56.6 | +3.8% | 83,100 |
2013/05/17 | 1,438.3 | 1,495 | 1,405 | 1,491.7 | +58.4 | +4.1% | 45,000 |
2951~
3000
件表示中 / 3039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 | 38,500円 | -9.0% | -72.0% | 0.00% | 18.05倍 | 0.19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 |
テイン | 78,000円 | +10.5% | +3.6% | 4.10% | 12.21倍 | 0.63倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
HKS | 227,500円 | +3.6% | -16.0% | 2.86% | 10.73倍 | 0.31倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
桜井製 | 60,100円 | -7.9% | -87.6% | 0.83% | 77.35倍 | 0.41倍 |
|
業界中位の自動車生産ライン用専用工作機と自動車部品が2本柱。ベトナム子会社で現地生産 |
リード | 59,100円 | +14.7% | - | 1.69% | 51.04倍 | 0.59倍 |
|
SUBARUグループ向け車両部品が柱。バンパー、スポイラー(樹脂塗装品)などに強い |
市場注目の銘柄
チャート関連のコラム