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 |
|---|---|---|---|---|---|---|---|
| 2004/04/28 | 1,940 | 1,950 | 1,900 | 1,950 | +10 | +0.5% | 31,400 |
| 2004/04/27 | 1,891 | 1,940 | 1,861 | 1,940 | +50 | +2.6% | 45,500 |
| 2004/04/26 | 1,900 | 1,945 | 1,880 | 1,890 | +2 | +0.1% | 45,700 |
| 2004/04/23 | 1,850 | 1,888 | 1,830 | 1,888 | +58 | +3.2% | 46,700 |
| 2004/04/22 | 1,708 | 1,850 | 1,708 | 1,830 | +62 | +3.5% | 54,200 |
| 2004/04/21 | 1,766 | 1,799 | 1,750 | 1,768 | +1 | +0.1% | 21,900 |
| 2004/04/20 | 1,704 | 1,775 | 1,704 | 1,767 | +33 | +1.9% | 22,900 |
| 2004/04/19 | 1,745 | 1,759 | 1,610 | 1,734 | -33 | -1.9% | 30,700 |
| 2004/04/16 | 1,862 | 1,870 | 1,752 | 1,767 | -89 | -4.8% | 30,600 |
| 2004/04/15 | 1,930 | 1,980 | 1,850 | 1,856 | -44 | -2.3% | 80,900 |
| 2004/04/14 | 1,848 | 1,950 | 1,838 | 1,900 | +99 | +5.5% | 74,800 |
| 2004/04/13 | 1,755 | 1,805 | 1,750 | 1,801 | +71 | +4.1% | 65,200 |
| 2004/04/12 | 1,641 | 1,738 | 1,641 | 1,730 | +73 | +4.4% | 31,900 |
| 2004/04/09 | 1,630 | 1,669 | 1,630 | 1,657 | -28 | -1.7% | 24,600 |
| 2004/04/08 | 1,638 | 1,750 | 1,638 | 1,685 | +54 | +3.3% | 73,800 |
| 2004/04/07 | 1,565 | 1,670 | 1,550 | 1,631 | +33 | +2.1% | 70,900 |
| 2004/04/06 | 1,572 | 1,598 | 1,550 | 1,598 | +33 | +2.1% | 26,500 |
| 2004/04/05 | 1,550 | 1,600 | 1,550 | 1,565 | +25 | +1.6% | 68,800 |
| 2004/04/02 | 1,524 | 1,580 | 1,515 | 1,540 | +16 | +1% | 27,100 |
| 2004/04/01 | 1,519 | 1,540 | 1,500 | 1,524 | -55 | -3.5% | 54,300 |
| 2004/03/31 | 1,591 | 1,591 | 1,520 | 1,579 | +18 | +1.2% | 43,000 |
| 2004/03/30 | 1,520 | 1,599 | 1,516 | 1,561 | +49 | +3.2% | 57,000 |
| 2004/03/29 | 1,482 | 1,512 | 1,482 | 1,512 | +32 | +2.2% | 31,000 |
| 2004/03/26 | 1,470 | 1,500 | 1,470 | 1,480 | +10 | +0.7% | 50,000 |
| 2004/03/25 | 1,450 | 1,470 | 1,430 | 1,470 | +20 | +1.4% | 75,000 |
| 2004/03/24 | 1,450 | 1,476 | 1,450 | 1,450 | +21 | +1.5% | 82,000 |
| 2004/03/23 | 1,366 | 1,429 | 1,350 | 1,429 | +64 | +4.7% | 42,000 |
| 2004/03/22 | 1,369 | 1,369 | 1,330 | 1,365 | +11 | +0.8% | 11,000 |
| 2004/03/19 | 1,362 | 1,370 | 1,351 | 1,354 | -35 | -2.5% | 19,000 |
| 2004/03/18 | 1,384 | 1,389 | 1,370 | 1,389 | +9 | +0.7% | 21,000 |
| 2004/03/17 | 1,370 | 1,380 | 1,370 | 1,380 | +30 | +2.2% | 17,000 |
| 2004/03/16 | 1,381 | 1,381 | 1,321 | 1,350 | -32 | -2.3% | 32,000 |
| 2004/03/15 | 1,420 | 1,420 | 1,382 | 1,382 | -18 | -1.3% | 28,000 |
| 2004/03/12 | 1,379 | 1,400 | 1,379 | 1,400 | ±0 | ±0% | 46,000 |
| 2004/03/11 | 1,408 | 1,408 | 1,350 | 1,400 | -28 | -2% | 19,000 |
| 2004/03/10 | 1,400 | 1,428 | 1,380 | 1,428 | +28 | +2% | 37,000 |
| 2004/03/09 | 1,360 | 1,420 | 1,360 | 1,400 | +20 | +1.4% | 48,000 |
| 2004/03/08 | 1,376 | 1,408 | 1,375 | 1,380 | +30 | +2.2% | 76,000 |
| 2004/03/05 | 1,342 | 1,380 | 1,335 | 1,350 | +25 | +1.9% | 48,000 |
| 2004/03/04 | 1,340 | 1,342 | 1,310 | 1,325 | -15 | -1.1% | 32,000 |
| 2004/03/03 | 1,300 | 1,345 | 1,295 | 1,340 | +56 | +4.4% | 47,000 |
| 2004/03/02 | 1,279 | 1,297 | 1,279 | 1,284 | +15 | +1.2% | 33,000 |
| 2004/03/01 | 1,233 | 1,277 | 1,233 | 1,269 | +33 | +2.7% | 62,000 |
| 2004/02/27 | 1,240 | 1,250 | 1,230 | 1,236 | +16 | +1.3% | 23,000 |
| 2004/02/26 | 1,228 | 1,228 | 1,220 | 1,220 | +11 | +0.9% | 26,000 |
| 2004/02/25 | 1,230 | 1,230 | 1,209 | 1,209 | -21 | -1.7% | 31,000 |
| 2004/02/24 | 1,257 | 1,257 | 1,230 | 1,230 | -21 | -1.7% | 8,000 |
| 2004/02/23 | 1,269 | 1,269 | 1,249 | 1,251 | -19 | -1.5% | 28,000 |
| 2004/02/20 | 1,264 | 1,270 | 1,260 | 1,270 | +5 | +0.4% | 26,000 |
| 2004/02/19 | 1,280 | 1,290 | 1,260 | 1,265 | -15 | -1.2% | 21,000 |
5151～
5200
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 | 51,700円 | +10.9% | -5.9% | 1.98% | 14.83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 | 367,000円 | -2.1% | -29.2% | 2.86% | 9.97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 | 7,400円 | +1.7% | +4.0% | 1.35% | 34.26倍 | 0.85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
該当銘柄がありません
チャート関連のコラム
