日本フイルコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/24 | 1,115 | 1,115 | 1,078 | 1,100 | -16 | -1.4% | 13,800 |
| 2004/09/22 | 1,118 | 1,125 | 1,101 | 1,116 | +9 | +0.8% | 12,700 |
| 2004/09/21 | 1,150 | 1,150 | 1,101 | 1,107 | -35 | -3.1% | 7,700 |
| 2004/09/17 | 1,160 | 1,160 | 1,130 | 1,142 | -13 | -1.1% | 13,700 |
| 2004/09/16 | 1,159 | 1,180 | 1,155 | 1,155 | -2 | -0.2% | 9,500 |
| 2004/09/15 | 1,171 | 1,172 | 1,157 | 1,157 | -32 | -2.7% | 32,000 |
| 2004/09/14 | 1,175 | 1,189 | 1,150 | 1,189 | +22 | +1.9% | 14,300 |
| 2004/09/13 | 1,165 | 1,175 | 1,150 | 1,167 | +2 | +0.2% | 17,900 |
| 2004/09/10 | 1,206 | 1,206 | 1,155 | 1,165 | -25 | -2.1% | 39,400 |
| 2004/09/09 | 1,191 | 1,198 | 1,187 | 1,190 | -2 | -0.2% | 12,100 |
| 2004/09/08 | 1,215 | 1,215 | 1,192 | 1,192 | -22 | -1.8% | 11,400 |
| 2004/09/07 | 1,217 | 1,217 | 1,206 | 1,214 | -5 | -0.4% | 11,300 |
| 2004/09/06 | 1,200 | 1,219 | 1,200 | 1,219 | +23 | +1.9% | 14,300 |
| 2004/09/03 | 1,204 | 1,220 | 1,192 | 1,196 | +5 | +0.4% | 29,700 |
| 2004/09/02 | 1,197 | 1,197 | 1,186 | 1,191 | +5 | +0.4% | 8,600 |
| 2004/09/01 | 1,183 | 1,200 | 1,183 | 1,186 | +4 | +0.3% | 11,000 |
| 2004/08/31 | 1,199 | 1,199 | 1,179 | 1,182 | -17 | -1.4% | 12,700 |
| 2004/08/30 | 1,209 | 1,209 | 1,190 | 1,199 | -14 | -1.2% | 16,300 |
| 2004/08/27 | 1,224 | 1,230 | 1,155 | 1,213 | -12 | -1% | 23,400 |
| 2004/08/26 | 1,222 | 1,235 | 1,222 | 1,225 | +4 | +0.3% | 14,800 |
| 2004/08/25 | 1,221 | 1,240 | 1,220 | 1,221 | +1 | +0.1% | 24,800 |
| 2004/08/24 | 1,220 | 1,225 | 1,215 | 1,220 | +12 | +1% | 15,500 |
| 2004/08/23 | 1,199 | 1,210 | 1,181 | 1,208 | +39 | +3.3% | 16,900 |
| 2004/08/20 | 1,149 | 1,181 | 1,149 | 1,169 | +9 | +0.8% | 11,700 |
| 2004/08/19 | 1,171 | 1,171 | 1,130 | 1,160 | -12 | -1% | 8,400 |
| 2004/08/18 | 1,210 | 1,210 | 1,150 | 1,172 | +5 | +0.4% | 11,000 |
| 2004/08/17 | 1,220 | 1,220 | 1,162 | 1,167 | +7 | +0.6% | 17,400 |
| 2004/08/16 | 1,200 | 1,200 | 1,130 | 1,160 | -11 | -0.9% | 17,400 |
| 2004/08/13 | 1,226 | 1,240 | 1,171 | 1,171 | -53 | -4.3% | 19,700 |
| 2004/08/12 | 1,221 | 1,250 | 1,211 | 1,224 | +23 | +1.9% | 14,400 |
| 2004/08/11 | 1,200 | 1,257 | 1,190 | 1,201 | +30 | +2.6% | 67,300 |
| 2004/08/10 | 1,135 | 1,190 | 1,132 | 1,171 | +26 | +2.3% | 21,600 |
| 2004/08/09 | 1,075 | 1,145 | 1,070 | 1,145 | +44 | +4% | 15,200 |
| 2004/08/06 | 1,089 | 1,124 | 1,070 | 1,101 | -22 | -2% | 44,800 |
| 2004/08/05 | 1,140 | 1,150 | 1,104 | 1,123 | -3 | -0.3% | 15,000 |
| 2004/08/04 | 1,114 | 1,129 | 1,055 | 1,126 | -48 | -4.1% | 38,200 |
| 2004/08/03 | 1,240 | 1,249 | 1,150 | 1,174 | -65 | -5.2% | 29,900 |
| 2004/08/02 | 1,270 | 1,270 | 1,230 | 1,239 | +12 | +1% | 31,400 |
| 2004/07/30 | 1,245 | 1,275 | 1,161 | 1,227 | -2 | -0.2% | 49,300 |
| 2004/07/29 | 1,355 | 1,355 | 1,212 | 1,229 | -127 | -9.4% | 44,900 |
| 2004/07/28 | 1,400 | 1,430 | 1,356 | 1,356 | -19 | -1.4% | 30,700 |
| 2004/07/27 | 1,432 | 1,432 | 1,357 | 1,375 | -57 | -4% | 16,500 |
| 2004/07/26 | 1,412 | 1,450 | 1,401 | 1,432 | -40 | -2.7% | 8,900 |
| 2004/07/23 | 1,500 | 1,501 | 1,465 | 1,472 | -28 | -1.9% | 9,700 |
| 2004/07/22 | 1,500 | 1,510 | 1,490 | 1,500 | -27 | -1.8% | 21,000 |
| 2004/07/21 | 1,529 | 1,530 | 1,500 | 1,527 | +26 | +1.7% | 14,000 |
| 2004/07/20 | 1,545 | 1,545 | 1,498 | 1,501 | -44 | -2.8% | 10,900 |
| 2004/07/16 | 1,480 | 1,545 | 1,480 | 1,545 | +69 | +4.7% | 21,900 |
| 2004/07/15 | 1,515 | 1,546 | 1,460 | 1,476 | -38 | -2.5% | 13,000 |
| 2004/07/14 | 1,550 | 1,565 | 1,514 | 1,514 | -45 | -2.9% | 20,100 |
5051～
5100
件表示中 / 6953件
類似銘柄と比較する
現在ご覧いただいている「日フイルコン」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 |
|---|---|---|---|---|---|---|---|---|
| 日フイルコン | 51,500円 | -2.2% | -24.8% | 5.44% | 18.03倍 | 0.43倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| ＴＯＮＥ | 51,900円 | +10.9% | -5.9% | 1.97% | 14.89倍 | 1.10倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 三洋工 | 345,000円 | +8.4% | -5.9% | 6.09% | 7.76倍 | 0.52倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| 川岸工 | 367,500円 | -2.1% | -29.2% | 2.86% | 9.98倍 | 0.36倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ワイズＨＤ | 7,500円 | +1.7% | +4.0% | 1.33% | 34.72倍 | 0.86倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
