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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,238 | 1,253 | 1,227 | 1,253 | +28 | +2.3% | 42,700 |
| 2006/11/30 | 1,225 | 1,236 | 1,222 | 1,225 | +5 | +0.4% | 18,300 |
| 2006/11/29 | 1,202 | 1,220 | 1,200 | 1,220 | +24 | +2% | 37,300 |
| 2006/11/28 | 1,176 | 1,203 | 1,176 | 1,196 | +20 | +1.7% | 34,500 |
| 2006/11/27 | 1,140 | 1,179 | 1,130 | 1,176 | -7 | -0.6% | 31,500 |
| 2006/11/24 | 1,170 | 1,204 | 1,163 | 1,183 | +20 | +1.7% | 57,900 |
| 2006/11/22 | 1,125 | 1,163 | 1,125 | 1,163 | +34 | +3% | 43,800 |
| 2006/11/21 | 1,130 | 1,138 | 1,123 | 1,129 | +10 | +0.9% | 25,800 |
| 2006/11/20 | 1,186 | 1,186 | 1,110 | 1,119 | -68 | -5.7% | 68,800 |
| 2006/11/17 | 1,210 | 1,215 | 1,187 | 1,187 | -32 | -2.6% | 36,500 |
| 2006/11/16 | 1,194 | 1,230 | 1,194 | 1,219 | +13 | +1.1% | 44,600 |
| 2006/11/15 | 1,242 | 1,250 | 1,194 | 1,206 | -35 | -2.8% | 47,600 |
| 2006/11/14 | 1,185 | 1,274 | 1,185 | 1,241 | +67 | +5.7% | 90,700 |
| 2006/11/13 | 1,260 | 1,279 | 1,172 | 1,174 | -85 | -6.8% | 114,000 |
| 2006/11/10 | 1,289 | 1,289 | 1,240 | 1,259 | -27 | -2.1% | 62,000 |
| 2006/11/09 | 1,277 | 1,296 | 1,271 | 1,286 | +8 | +0.6% | 41,400 |
| 2006/11/08 | 1,312 | 1,312 | 1,277 | 1,278 | -24 | -1.8% | 37,100 |
| 2006/11/07 | 1,323 | 1,323 | 1,286 | 1,302 | -1 | -0.1% | 38,400 |
| 2006/11/06 | 1,320 | 1,320 | 1,296 | 1,303 | -23 | -1.7% | 53,100 |
| 2006/11/02 | 1,285 | 1,328 | 1,281 | 1,326 | +41 | +3.2% | 71,200 |
| 2006/11/01 | 1,287 | 1,292 | 1,277 | 1,285 | -35 | -2.7% | 82,200 |
| 2006/10/31 | 1,296 | 1,328 | 1,277 | 1,320 | +44 | +3.4% | 44,500 |
| 2006/10/30 | 1,327 | 1,328 | 1,275 | 1,276 | -49 | -3.7% | 82,000 |
| 2006/10/27 | 1,347 | 1,348 | 1,323 | 1,325 | -6 | -0.5% | 40,500 |
| 2006/10/26 | 1,338 | 1,347 | 1,325 | 1,331 | +1 | +0.1% | 27,100 |
| 2006/10/25 | 1,328 | 1,330 | 1,315 | 1,330 | +20 | +1.5% | 50,900 |
| 2006/10/24 | 1,327 | 1,333 | 1,303 | 1,310 | -18 | -1.4% | 72,600 |
| 2006/10/23 | 1,335 | 1,338 | 1,316 | 1,328 | +3 | +0.2% | 66,100 |
| 2006/10/20 | 1,320 | 1,330 | 1,315 | 1,325 | +9 | +0.7% | 58,800 |
| 2006/10/19 | 1,325 | 1,340 | 1,312 | 1,316 | -7 | -0.5% | 71,400 |
| 2006/10/18 | 1,324 | 1,358 | 1,314 | 1,323 | -13 | -1% | 86,900 |
| 2006/10/17 | 1,361 | 1,361 | 1,330 | 1,336 | -17 | -1.3% | 53,600 |
| 2006/10/16 | 1,291 | 1,357 | 1,273 | 1,353 | +82 | +6.5% | 87,900 |
| 2006/10/13 | 1,280 | 1,291 | 1,251 | 1,271 | +17 | +1.4% | 74,100 |
| 2006/10/12 | 1,232 | 1,269 | 1,232 | 1,254 | +11 | +0.9% | 84,900 |
| 2006/10/11 | 1,318 | 1,321 | 1,232 | 1,243 | -107 | -7.9% | 229,800 |
| 2006/10/10 | 1,342 | 1,380 | 1,340 | 1,350 | -2 | -0.1% | 120,200 |
| 2006/10/06 | 1,342 | 1,366 | 1,335 | 1,352 | +14 | +1% | 96,000 |
| 2006/10/05 | 1,339 | 1,355 | 1,332 | 1,338 | +6 | +0.5% | 80,000 |
| 2006/10/04 | 1,379 | 1,385 | 1,327 | 1,332 | -38 | -2.8% | 131,400 |
| 2006/10/03 | 1,380 | 1,381 | 1,351 | 1,370 | -39 | -2.8% | 142,000 |
| 2006/10/02 | 1,380 | 1,418 | 1,377 | 1,409 | +45 | +3.3% | 107,000 |
| 2006/09/29 | 1,400 | 1,403 | 1,357 | 1,364 | -27 | -1.9% | 131,200 |
| 2006/09/28 | 1,411 | 1,413 | 1,371 | 1,391 | ±0 | ±0% | 91,200 |
| 2006/09/27 | 1,360 | 1,393 | 1,350 | 1,391 | +11 | +0.8% | 89,400 |
| 2006/09/26 | 1,470 | 1,470 | 1,345 | 1,380 | -96 | -6.5% | 133,700 |
| 2006/09/25 | 1,481 | 1,485 | 1,469 | 1,476 | -5 | -0.3% | 27,900 |
| 2006/09/22 | 1,488 | 1,500 | 1,474 | 1,481 | -7 | -0.5% | 16,800 |
| 2006/09/21 | 1,501 | 1,523 | 1,486 | 1,488 | +2 | +0.1% | 29,800 |
| 2006/09/20 | 1,476 | 1,506 | 1,455 | 1,486 | +11 | +0.7% | 42,900 |
4551～
4600
件表示中 / 6991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 | 49,600円 | -2.2% | -24.8% | 5.65% | 17.42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 | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03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 |
| 川岸工 | 373,000円 | -2.1% | -29.2% | 2.82% | 10.14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 |
| 信 和 | 75,600円 | +1.7% | +1.5% | 4.23% | 10.23倍 | 0.65倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| サンコール | 29,600円 | -26.5% | -27.1% | 1.69% | 6.38倍 | 0.34倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
市場注目の銘柄
チャート関連のコラム
