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 |
|---|---|---|---|---|---|---|---|
| 2004/02/18 | 1,296 | 1,296 | 1,270 | 1,280 | -19 | -1.5% | 16,000 |
| 2004/02/17 | 1,299 | 1,300 | 1,298 | 1,299 | ±0 | ±0% | 17,000 |
| 2004/02/16 | 1,299 | 1,299 | 1,299 | 1,299 | +3 | +0.2% | 6,000 |
| 2004/02/13 | 1,294 | 1,296 | 1,294 | 1,296 | +40 | +3.2% | 3,000 |
| 2004/02/12 | 1,260 | 1,285 | 1,255 | 1,256 | -44 | -3.4% | 15,000 |
| 2004/02/10 | 1,347 | 1,347 | 1,300 | 1,300 | -50 | -3.7% | 17,000 |
| 2004/02/09 | 1,324 | 1,350 | 1,324 | 1,350 | +25 | +1.9% | 18,000 |
| 2004/02/06 | 1,310 | 1,340 | 1,310 | 1,325 | +25 | +1.9% | 16,000 |
| 2004/02/05 | 1,301 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 15,000 |
| 2004/02/04 | 1,306 | 1,306 | 1,295 | 1,300 | -6 | -0.5% | 17,000 |
| 2004/02/03 | 1,300 | 1,329 | 1,290 | 1,306 | ±0 | ±0% | 38,000 |
| 2004/02/02 | 1,339 | 1,340 | 1,300 | 1,306 | -29 | -2.2% | 57,000 |
| 2004/01/30 | 1,322 | 1,345 | 1,300 | 1,335 | -34 | -2.5% | 66,000 |
| 2004/01/29 | 1,179 | 1,369 | 1,179 | 1,369 | +200 | +17.1% | 184,000 |
| 2004/01/28 | 1,162 | 1,169 | 1,161 | 1,169 | +8 | +0.7% | 24,000 |
| 2004/01/27 | 1,165 | 1,165 | 1,161 | 1,161 | +6 | +0.5% | 6,000 |
| 2004/01/26 | 1,179 | 1,180 | 1,153 | 1,155 | +5 | +0.4% | 24,000 |
| 2004/01/23 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 23,000 |
| 2004/01/22 | 1,120 | 1,121 | 1,099 | 1,100 | ±0 | ±0% | 14,000 |
| 2004/01/21 | 1,112 | 1,115 | 1,100 | 1,100 | -35 | -3.1% | 15,000 |
| 2004/01/20 | 1,121 | 1,135 | 1,120 | 1,135 | +22 | +2% | 26,000 |
| 2004/01/19 | 1,150 | 1,150 | 1,109 | 1,113 | -57 | -4.9% | 5,000 |
| 2004/01/16 | 1,174 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 22,000 |
| 2004/01/15 | 1,200 | 1,200 | 1,170 | 1,170 | -10 | -0.8% | 28,000 |
| 2004/01/14 | 1,199 | 1,199 | 1,175 | 1,180 | -15 | -1.3% | 20,000 |
| 2004/01/13 | 1,199 | 1,199 | 1,195 | 1,195 | -5 | -0.4% | 7,000 |
| 2004/01/09 | 1,210 | 1,210 | 1,188 | 1,200 | -10 | -0.8% | 45,000 |
| 2004/01/08 | 1,209 | 1,210 | 1,186 | 1,210 | ±0 | ±0% | 19,000 |
| 2004/01/07 | 1,229 | 1,230 | 1,208 | 1,210 | -30 | -2.4% | 8,000 |
| 2004/01/06 | 1,249 | 1,249 | 1,180 | 1,240 | -15 | -1.2% | 47,000 |
| 2004/01/05 | 1,255 | 1,270 | 1,255 | 1,255 | ±0 | ±0% | 46,000 |
| 2003/12/30 | 1,250 | 1,255 | 1,250 | 1,255 | +88 | +7.5% | 42,000 |
| 2003/12/29 | 1,149 | 1,180 | 1,140 | 1,167 | +37 | +3.3% | 55,000 |
| 2003/12/26 | 1,023 | 1,139 | 1,022 | 1,130 | +110 | +10.8% | 72,000 |
| 2003/12/25 | 1,006 | 1,025 | 1,000 | 1,020 | +35 | +3.6% | 31,000 |
| 2003/12/24 | 990 | 1,019 | 960 | 985 | -12 | -1.2% | 45,000 |
| 2003/12/22 | 950 | 997 | 950 | 997 | +47 | +4.9% | 28,000 |
| 2003/12/19 | 940 | 950 | 940 | 950 | +2 | +0.2% | 13,000 |
| 2003/12/18 | 947 | 948 | 930 | 948 | -2 | -0.2% | 22,000 |
| 2003/12/17 | 998 | 998 | 950 | 950 | -49 | -4.9% | 22,000 |
| 2003/12/16 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2003/12/15 | 1,000 | 1,020 | 1,000 | 1,000 | -4 | -0.4% | 40,000 |
| 2003/12/12 | 1,006 | 1,006 | 1,000 | 1,004 | -11 | -1.1% | 45,000 |
| 2003/12/11 | 1,005 | 1,015 | 1,002 | 1,015 | ±0 | ±0% | 13,000 |
| 2003/12/10 | 1,001 | 1,015 | 1,001 | 1,015 | +14 | +1.4% | 27,000 |
| 2003/12/09 | 1,003 | 1,007 | 1,000 | 1,001 | ±0 | ±0% | 40,000 |
| 2003/12/08 | 1,098 | 1,098 | 1,001 | 1,001 | -98 | -8.9% | 27,000 |
| 2003/12/05 | 1,168 | 1,168 | 1,030 | 1,099 | -71 | -6.1% | 21,000 |
| 2003/12/04 | 1,150 | 1,170 | 1,148 | 1,170 | +23 | +2% | 45,000 |
| 2003/12/03 | 1,111 | 1,147 | 1,110 | 1,147 | +37 | +3.3% | 26,000 |
5201～
5250
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 | 346,000円 | +8.4% | -5.9% | 6.07% | 7.78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 | 7,500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
