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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 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 |
4651～
4700
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
