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 |
|---|---|---|---|---|---|---|---|
| 2006/07/26 | 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 |
| 2006/07/07 | 1,780 | 1,782 | 1,745 | 1,757 | -2 | -0.1% | 61,400 |
| 2006/07/06 | 1,780 | 1,787 | 1,746 | 1,759 | -34 | -1.9% | 102,300 |
| 2006/07/05 | 1,790 | 1,799 | 1,774 | 1,793 | +3 | +0.2% | 107,000 |
| 2006/07/04 | 1,802 | 1,818 | 1,773 | 1,790 | -10 | -0.6% | 159,200 |
| 2006/07/03 | 1,800 | 1,820 | 1,792 | 1,800 | +5 | +0.3% | 104,700 |
| 2006/06/30 | 1,810 | 1,830 | 1,790 | 1,795 | +5 | +0.3% | 86,300 |
| 2006/06/29 | 1,791 | 1,820 | 1,785 | 1,790 | -20 | -1.1% | 63,800 |
| 2006/06/28 | 1,800 | 1,830 | 1,793 | 1,810 | -15 | -0.8% | 57,200 |
| 2006/06/27 | 1,838 | 1,848 | 1,815 | 1,825 | +12 | +0.7% | 41,300 |
| 2006/06/26 | 1,800 | 1,825 | 1,790 | 1,813 | -17 | -0.9% | 39,500 |
| 2006/06/23 | 1,838 | 1,838 | 1,785 | 1,830 | -8 | -0.4% | 36,200 |
| 2006/06/22 | 1,799 | 1,838 | 1,786 | 1,838 | +84 | +4.8% | 47,600 |
| 2006/06/21 | 1,801 | 1,821 | 1,735 | 1,754 | -67 | -3.7% | 96,800 |
| 2006/06/20 | 1,860 | 1,898 | 1,805 | 1,821 | -39 | -2.1% | 38,200 |
| 2006/06/19 | 1,856 | 1,908 | 1,851 | 1,860 | -3 | -0.2% | 48,900 |
| 2006/06/16 | 1,900 | 1,900 | 1,853 | 1,863 | +48 | +2.6% | 56,600 |
| 2006/06/15 | 1,820 | 1,865 | 1,806 | 1,815 | +23 | +1.3% | 32,900 |
| 2006/06/14 | 1,740 | 1,819 | 1,714 | 1,792 | +22 | +1.2% | 60,100 |
| 2006/06/13 | 1,770 | 1,868 | 1,758 | 1,770 | -44 | -2.4% | 102,000 |
| 2006/06/12 | 1,680 | 1,829 | 1,678 | 1,814 | +147 | +8.8% | 81,900 |
| 2006/06/09 | 1,704 | 1,751 | 1,630 | 1,667 | -3 | -0.2% | 92,900 |
| 2006/06/08 | 1,715 | 1,738 | 1,654 | 1,670 | -105 | -5.9% | 53,100 |
| 2006/06/07 | 1,809 | 1,850 | 1,774 | 1,775 | -89 | -4.8% | 50,900 |
| 2006/06/06 | 1,900 | 1,910 | 1,855 | 1,864 | -62 | -3.2% | 46,300 |
| 2006/06/05 | 1,862 | 1,956 | 1,841 | 1,926 | +94 | +5.1% | 122,600 |
| 2006/06/02 | 1,840 | 1,868 | 1,782 | 1,832 | -23 | -1.2% | 81,400 |
| 2006/06/01 | 1,857 | 1,880 | 1,832 | 1,855 | +58 | +3.2% | 93,300 |
| 2006/05/31 | 1,800 | 1,840 | 1,767 | 1,797 | -50 | -2.7% | 80,000 |
| 2006/05/30 | 1,890 | 1,890 | 1,824 | 1,847 | -30 | -1.6% | 110,900 |
| 2006/05/29 | 1,912 | 1,940 | 1,857 | 1,877 | -28 | -1.5% | 101,800 |
| 2006/05/26 | 1,882 | 1,950 | 1,880 | 1,905 | +58 | +3.1% | 113,200 |
| 2006/05/25 | 1,900 | 1,910 | 1,827 | 1,847 | -33 | -1.8% | 137,200 |
| 2006/05/24 | 1,940 | 1,958 | 1,822 | 1,880 | -49 | -2.5% | 239,900 |
| 2006/05/23 | 2,030 | 2,070 | 1,892 | 1,929 | -221 | -10.3% | 272,000 |
| 2006/05/22 | 2,235 | 2,300 | 2,150 | 2,150 | -135 | -5.9% | 100,300 |
| 2006/05/19 | 2,115 | 2,285 | 2,080 | 2,285 | +135 | +6.3% | 47,100 |
| 2006/05/18 | 2,150 | 2,180 | 2,105 | 2,150 | -85 | -3.8% | 62,200 |
| 2006/05/17 | 2,210 | 2,290 | 2,190 | 2,235 | -25 | -1.1% | 56,400 |
4601～
4650
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 | 51,900円 | +10.9% | -5.9% | 1.97% | 14.89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 | 367,500円 | -2.1% | -29.2% | 2.86% | 9.98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
