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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 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 |
4601～
4650
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
