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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 1,560 | 1,560 | 1,520 | 1,520 | -36 | -2.3% | 35,500 |
| 2005/12/14 | 1,607 | 1,609 | 1,480 | 1,556 | -54 | -3.4% | 68,900 |
| 2005/12/13 | 1,599 | 1,621 | 1,582 | 1,610 | +40 | +2.5% | 101,000 |
| 2005/12/12 | 1,553 | 1,577 | 1,551 | 1,570 | +42 | +2.7% | 93,700 |
| 2005/12/09 | 1,478 | 1,539 | 1,474 | 1,528 | +41 | +2.8% | 111,500 |
| 2005/12/08 | 1,508 | 1,511 | 1,470 | 1,487 | -21 | -1.4% | 84,900 |
| 2005/12/07 | 1,512 | 1,548 | 1,482 | 1,508 | -4 | -0.3% | 127,600 |
| 2005/12/06 | 1,580 | 1,580 | 1,511 | 1,512 | -63 | -4% | 110,500 |
| 2005/12/05 | 1,570 | 1,580 | 1,556 | 1,575 | +55 | +3.6% | 78,700 |
| 2005/12/02 | 1,575 | 1,580 | 1,520 | 1,520 | -46 | -2.9% | 83,500 |
| 2005/12/01 | 1,557 | 1,590 | 1,551 | 1,566 | +6 | +0.4% | 62,700 |
| 2005/11/30 | 1,602 | 1,616 | 1,560 | 1,560 | -68 | -4.2% | 105,200 |
| 2005/11/29 | 1,642 | 1,649 | 1,625 | 1,628 | -14 | -0.9% | 47,600 |
| 2005/11/28 | 1,650 | 1,654 | 1,620 | 1,642 | -5 | -0.3% | 118,500 |
| 2005/11/25 | 1,609 | 1,687 | 1,585 | 1,647 | +34 | +2.1% | 119,000 |
| 2005/11/24 | 1,721 | 1,729 | 1,611 | 1,613 | +7 | +0.4% | 315,300 |
| 2005/11/22 | 1,506 | 1,606 | 1,480 | 1,606 | +200 | +14.2% | 457,800 |
| 2005/11/21 | 1,460 | 1,489 | 1,406 | 1,406 | -59 | -4% | 187,600 |
| 2005/11/18 | 1,395 | 1,539 | 1,367 | 1,465 | +114 | +8.4% | 300,400 |
| 2005/11/17 | 1,335 | 1,366 | 1,331 | 1,351 | +21 | +1.6% | 52,000 |
| 2005/11/16 | 1,328 | 1,330 | 1,306 | 1,330 | +22 | +1.7% | 23,000 |
| 2005/11/15 | 1,316 | 1,333 | 1,303 | 1,308 | -22 | -1.7% | 29,100 |
| 2005/11/14 | 1,351 | 1,362 | 1,330 | 1,330 | -1 | -0.1% | 63,400 |
| 2005/11/11 | 1,346 | 1,346 | 1,314 | 1,331 | +5 | +0.4% | 28,800 |
| 2005/11/10 | 1,324 | 1,350 | 1,311 | 1,326 | -8 | -0.6% | 25,400 |
| 2005/11/09 | 1,399 | 1,399 | 1,310 | 1,334 | -52 | -3.8% | 51,400 |
| 2005/11/08 | 1,365 | 1,399 | 1,365 | 1,386 | +29 | +2.1% | 65,300 |
| 2005/11/07 | 1,350 | 1,373 | 1,343 | 1,357 | +7 | +0.5% | 83,200 |
| 2005/11/04 | 1,340 | 1,359 | 1,330 | 1,350 | -9 | -0.7% | 73,000 |
| 2005/11/02 | 1,360 | 1,390 | 1,347 | 1,359 | -41 | -2.9% | 57,300 |
| 2005/11/01 | 1,400 | 1,432 | 1,387 | 1,400 | -6 | -0.4% | 38,900 |
| 2005/10/31 | 1,322 | 1,441 | 1,314 | 1,406 | +24 | +1.7% | 134,800 |
| 2005/10/28 | 1,380 | 1,409 | 1,377 | 1,382 | -1 | -0.1% | 293,500 |
| 2005/10/27 | 1,374 | 1,394 | 1,374 | 1,383 | +16 | +1.2% | 231,500 |
| 2005/10/26 | 1,311 | 1,390 | 1,311 | 1,367 | +66 | +5.1% | 230,300 |
| 2005/10/25 | 1,262 | 1,310 | 1,252 | 1,301 | +54 | +4.3% | 220,800 |
| 2005/10/24 | 1,210 | 1,265 | 1,210 | 1,247 | +48 | +4% | 175,600 |
| 2005/10/21 | 1,150 | 1,204 | 1,150 | 1,199 | -11 | -0.9% | 97,200 |
| 2005/10/20 | 1,129 | 1,247 | 1,121 | 1,210 | +94 | +8.4% | 213,600 |
| 2005/10/19 | 1,125 | 1,129 | 1,101 | 1,116 | -9 | -0.8% | 44,000 |
| 2005/10/18 | 1,144 | 1,149 | 1,101 | 1,125 | -5 | -0.4% | 48,800 |
| 2005/10/17 | 1,139 | 1,140 | 1,124 | 1,130 | -2 | -0.2% | 56,200 |
| 2005/10/14 | 1,155 | 1,155 | 1,131 | 1,132 | -23 | -2% | 60,100 |
| 2005/10/13 | 1,165 | 1,165 | 1,121 | 1,155 | -11 | -0.9% | 120,900 |
| 2005/10/12 | 1,119 | 1,200 | 1,103 | 1,166 | +147 | +14.4% | 345,900 |
| 2005/10/11 | 990 | 1,019 | 990 | 1,019 | +29 | +2.9% | 19,600 |
| 2005/10/07 | 990 | 1,007 | 987 | 990 | -2 | -0.2% | 37,900 |
| 2005/10/06 | 1,000 | 1,010 | 991 | 992 | -28 | -2.7% | 58,700 |
| 2005/10/05 | 1,025 | 1,030 | 1,010 | 1,020 | -12 | -1.2% | 33,300 |
| 2005/10/04 | 1,031 | 1,032 | 1,026 | 1,032 | ±0 | ±0% | 12,600 |
4751～
4800
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
