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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,851 | 1,898 | 1,770 | 1,800 | -111 | -5.8% | 89,100 |
| 2006/01/16 | 1,910 | 1,919 | 1,880 | 1,911 | -2 | -0.1% | 91,900 |
| 2006/01/13 | 1,869 | 1,934 | 1,869 | 1,913 | +44 | +2.4% | 136,400 |
| 2006/01/12 | 1,883 | 1,939 | 1,842 | 1,869 | +29 | +1.6% | 169,400 |
| 2006/01/11 | 1,818 | 1,850 | 1,762 | 1,840 | +42 | +2.3% | 126,600 |
| 2006/01/10 | 1,785 | 1,890 | 1,756 | 1,798 | +55 | +3.2% | 190,900 |
| 2006/01/06 | 1,730 | 1,766 | 1,730 | 1,743 | -23 | -1.3% | 103,800 |
| 2006/01/05 | 1,767 | 1,779 | 1,735 | 1,766 | -1 | -0.1% | 170,300 |
| 2006/01/04 | 1,785 | 1,799 | 1,752 | 1,767 | +118 | +7.2% | 178,500 |
| 2005/12/30 | 1,594 | 1,670 | 1,590 | 1,649 | +104 | +6.7% | 222,300 |
| 2005/12/29 | 1,576 | 1,576 | 1,541 | 1,545 | -27 | -1.7% | 63,700 |
| 2005/12/28 | 1,553 | 1,576 | 1,526 | 1,572 | +26 | +1.7% | 61,800 |
| 2005/12/27 | 1,587 | 1,587 | 1,538 | 1,546 | -11 | -0.7% | 59,400 |
| 2005/12/26 | 1,604 | 1,604 | 1,542 | 1,557 | +36 | +2.4% | 72,800 |
| 2005/12/22 | 1,560 | 1,560 | 1,514 | 1,521 | -26 | -1.7% | 85,500 |
| 2005/12/21 | 1,539 | 1,564 | 1,510 | 1,547 | +8 | +0.5% | 109,700 |
| 2005/12/20 | 1,510 | 1,540 | 1,502 | 1,539 | +10 | +0.7% | 81,000 |
| 2005/12/19 | 1,550 | 1,550 | 1,510 | 1,529 | ±0 | ±0% | 46,100 |
| 2005/12/16 | 1,550 | 1,557 | 1,518 | 1,529 | +9 | +0.6% | 36,900 |
| 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 |
4801～
4850
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
