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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,453 | 1,486 | 1,453 | 1,475 | +31 | +2.1% | 48,900 |
| 2006/09/15 | 1,468 | 1,468 | 1,420 | 1,444 | -29 | -2% | 48,400 |
| 2006/09/14 | 1,470 | 1,490 | 1,466 | 1,473 | +7 | +0.5% | 53,000 |
| 2006/09/13 | 1,560 | 1,604 | 1,441 | 1,466 | -84 | -5.4% | 82,200 |
| 2006/09/12 | 1,612 | 1,619 | 1,538 | 1,550 | -61 | -3.8% | 96,000 |
| 2006/09/11 | 1,649 | 1,658 | 1,611 | 1,611 | -36 | -2.2% | 75,100 |
| 2006/09/08 | 1,610 | 1,661 | 1,610 | 1,647 | +27 | +1.7% | 82,100 |
| 2006/09/07 | 1,606 | 1,644 | 1,606 | 1,620 | -16 | -1% | 57,800 |
| 2006/09/06 | 1,678 | 1,680 | 1,631 | 1,636 | -37 | -2.2% | 71,800 |
| 2006/09/05 | 1,681 | 1,685 | 1,672 | 1,673 | +3 | +0.2% | 29,800 |
| 2006/09/04 | 1,668 | 1,694 | 1,650 | 1,670 | +10 | +0.6% | 75,600 |
| 2006/09/01 | 1,680 | 1,689 | 1,649 | 1,660 | -13 | -0.8% | 47,700 |
| 2006/08/31 | 1,700 | 1,721 | 1,660 | 1,673 | +3 | +0.2% | 67,400 |
| 2006/08/30 | 1,639 | 1,690 | 1,639 | 1,670 | +60 | +3.7% | 99,800 |
| 2006/08/29 | 1,573 | 1,632 | 1,571 | 1,610 | +30 | +1.9% | 66,500 |
| 2006/08/28 | 1,600 | 1,611 | 1,577 | 1,580 | -47 | -2.9% | 76,300 |
| 2006/08/25 | 1,674 | 1,679 | 1,609 | 1,627 | -46 | -2.7% | 147,800 |
| 2006/08/24 | 1,672 | 1,686 | 1,665 | 1,673 | +2 | +0.1% | 65,400 |
| 2006/08/23 | 1,696 | 1,696 | 1,655 | 1,671 | -12 | -0.7% | 74,200 |
| 2006/08/22 | 1,677 | 1,695 | 1,652 | 1,683 | -22 | -1.3% | 133,000 |
| 2006/08/21 | 1,770 | 1,772 | 1,705 | 1,705 | -65 | -3.7% | 128,300 |
| 2006/08/18 | 1,775 | 1,780 | 1,733 | 1,770 | -1 | -0.1% | 117,400 |
| 2006/08/17 | 1,742 | 1,796 | 1,740 | 1,771 | +51 | +3% | 183,900 |
| 2006/08/16 | 1,720 | 1,739 | 1,712 | 1,720 | +37 | +2.2% | 166,500 |
| 2006/08/15 | 1,626 | 1,685 | 1,620 | 1,683 | +87 | +5.5% | 144,000 |
| 2006/08/14 | 1,580 | 1,621 | 1,580 | 1,596 | +20 | +1.3% | 127,300 |
| 2006/08/11 | 1,460 | 1,625 | 1,460 | 1,576 | +125 | +8.6% | 219,500 |
| 2006/08/10 | 1,460 | 1,460 | 1,431 | 1,451 | +6 | +0.4% | 32,100 |
| 2006/08/09 | 1,420 | 1,451 | 1,388 | 1,445 | +15 | +1% | 60,300 |
| 2006/08/08 | 1,455 | 1,491 | 1,419 | 1,430 | -25 | -1.7% | 54,500 |
| 2006/08/07 | 1,486 | 1,525 | 1,455 | 1,455 | -21 | -1.4% | 124,900 |
| 2006/08/04 | 1,450 | 1,486 | 1,450 | 1,476 | +29 | +2% | 102,200 |
| 2006/08/03 | 1,480 | 1,480 | 1,437 | 1,447 | +3 | +0.2% | 119,200 |
| 2006/08/02 | 1,451 | 1,476 | 1,429 | 1,444 | -19 | -1.3% | 142,900 |
| 2006/08/01 | 1,370 | 1,483 | 1,359 | 1,463 | +85 | +6.2% | 235,900 |
| 2006/07/31 | 1,322 | 1,378 | 1,305 | 1,378 | +83 | +6.4% | 256,500 |
| 2006/07/28 | 1,279 | 1,297 | 1,248 | 1,295 | -4 | -0.3% | 186,000 |
| 2006/07/27 | 1,272 | 1,317 | 1,232 | 1,299 | +7 | +0.5% | 198,400 |
| 2006/07/26 | 1,312 | 1,339 | 1,292 | 1,292 | ±0 | ±0% | 107,600 |
| 2006/07/25 | 1,340 | 1,340 | 1,291 | 1,292 | +32 | +2.5% | 193,500 |
| 2006/07/24 | 1,329 | 1,330 | 1,236 | 1,260 | -108 | -7.9% | 288,500 |
| 2006/07/21 | 1,420 | 1,429 | 1,363 | 1,368 | -85 | -5.8% | 119,000 |
| 2006/07/20 | 1,446 | 1,500 | 1,403 | 1,453 | +16 | +1.1% | 277,100 |
| 2006/07/19 | 1,429 | 1,530 | 1,360 | 1,437 | -12 | -0.8% | 120,300 |
| 2006/07/18 | 1,630 | 1,630 | 1,403 | 1,449 | -177 | -10.9% | 157,000 |
| 2006/07/14 | 1,671 | 1,682 | 1,612 | 1,626 | -51 | -3% | 40,500 |
| 2006/07/13 | 1,643 | 1,720 | 1,574 | 1,677 | +31 | +1.9% | 142,000 |
| 2006/07/12 | 1,695 | 1,715 | 1,622 | 1,646 | -62 | -3.6% | 67,400 |
| 2006/07/11 | 1,762 | 1,763 | 1,680 | 1,708 | -54 | -3.1% | 101,500 |
| 2006/07/10 | 1,727 | 1,780 | 1,707 | 1,762 | +5 | +0.3% | 65,800 |
4601～
4650
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
