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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,330 | 1,338 | 1,315 | 1,318 | -2 | -0.2% | 42,600 |
| 2007/01/18 | 1,346 | 1,347 | 1,315 | 1,320 | -10 | -0.8% | 43,400 |
| 2007/01/17 | 1,304 | 1,339 | 1,294 | 1,330 | +36 | +2.8% | 64,500 |
| 2007/01/16 | 1,290 | 1,297 | 1,283 | 1,294 | -6 | -0.5% | 50,600 |
| 2007/01/15 | 1,305 | 1,305 | 1,288 | 1,300 | +1 | +0.1% | 39,900 |
| 2007/01/12 | 1,288 | 1,305 | 1,283 | 1,299 | +17 | +1.3% | 34,900 |
| 2007/01/11 | 1,307 | 1,307 | 1,265 | 1,282 | -27 | -2.1% | 95,900 |
| 2007/01/10 | 1,337 | 1,348 | 1,301 | 1,309 | -27 | -2% | 46,700 |
| 2007/01/09 | 1,300 | 1,337 | 1,284 | 1,336 | +62 | +4.9% | 60,800 |
| 2007/01/05 | 1,290 | 1,300 | 1,265 | 1,274 | -22 | -1.7% | 53,200 |
| 2007/01/04 | 1,314 | 1,324 | 1,275 | 1,296 | -24 | -1.8% | 68,000 |
| 2006/12/29 | 1,315 | 1,329 | 1,308 | 1,320 | -5 | -0.4% | 47,300 |
| 2006/12/28 | 1,315 | 1,345 | 1,302 | 1,325 | -30 | -2.2% | 88,300 |
| 2006/12/27 | 1,392 | 1,404 | 1,350 | 1,355 | -37 | -2.7% | 95,800 |
| 2006/12/26 | 1,393 | 1,393 | 1,376 | 1,392 | +20 | +1.5% | 119,500 |
| 2006/12/25 | 1,361 | 1,394 | 1,355 | 1,372 | +60 | +4.6% | 357,900 |
| 2006/12/22 | 1,240 | 1,332 | 1,225 | 1,312 | +102 | +8.4% | 292,700 |
| 2006/12/21 | 1,202 | 1,210 | 1,188 | 1,210 | -3 | -0.2% | 44,700 |
| 2006/12/20 | 1,186 | 1,225 | 1,186 | 1,213 | +28 | +2.4% | 57,700 |
| 2006/12/19 | 1,232 | 1,234 | 1,182 | 1,185 | -52 | -4.2% | 58,400 |
| 2006/12/18 | 1,251 | 1,251 | 1,232 | 1,237 | -15 | -1.2% | 38,200 |
| 2006/12/15 | 1,255 | 1,270 | 1,232 | 1,252 | -23 | -1.8% | 50,900 |
| 2006/12/14 | 1,294 | 1,294 | 1,263 | 1,275 | -5 | -0.4% | 31,100 |
| 2006/12/13 | 1,298 | 1,298 | 1,258 | 1,280 | -1 | -0.1% | 38,300 |
| 2006/12/12 | 1,270 | 1,285 | 1,262 | 1,281 | +20 | +1.6% | 48,700 |
| 2006/12/11 | 1,251 | 1,261 | 1,245 | 1,261 | +21 | +1.7% | 25,400 |
| 2006/12/08 | 1,242 | 1,262 | 1,239 | 1,240 | -15 | -1.2% | 43,500 |
| 2006/12/07 | 1,256 | 1,260 | 1,238 | 1,255 | -1 | -0.1% | 48,200 |
| 2006/12/06 | 1,294 | 1,299 | 1,237 | 1,256 | -46 | -3.5% | 120,500 |
| 2006/12/05 | 1,301 | 1,315 | 1,295 | 1,302 | +3 | +0.2% | 77,000 |
| 2006/12/04 | 1,259 | 1,300 | 1,258 | 1,299 | +46 | +3.7% | 40,200 |
| 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 |
4551～
4600
件表示中 / 7022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 | 52,100円 | -2.2% | -24.8% | 5.37% | 18.30倍 | 0.45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 |
| アルファＣｏ | 119,400円 | -4.8% | +129.9% | 4.19% | 12.75倍 | 0.32倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 信 和 | 86,000円 | +1.7% | +1.5% | 3.72% | 11.63倍 | 0.73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 |
| ＴＯＮＥ | 48,600円 | +10.7% | +8.2% | 1.85% | 13.73倍 | 0.97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 |
| サンコーテクノ | 127,800円 | +3.5% | +27.2% | 3.29% | 8.72倍 | 0.55倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
市場注目の銘柄
チャート関連のコラム
