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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 958 | 977 | 957 | 964 | -14 | -1.4% | 53,000 |
| 2005/07/20 | 950 | 978 | 925 | 978 | +47 | +5% | 94,200 |
| 2005/07/19 | 905 | 932 | 890 | 931 | +27 | +3% | 46,600 |
| 2005/07/15 | 896 | 911 | 896 | 904 | +9 | +1% | 26,200 |
| 2005/07/14 | 914 | 924 | 895 | 895 | -24 | -2.6% | 24,500 |
| 2005/07/13 | 923 | 924 | 913 | 919 | -6 | -0.6% | 32,400 |
| 2005/07/12 | 950 | 951 | 921 | 925 | -16 | -1.7% | 11,100 |
| 2005/07/11 | 955 | 955 | 941 | 941 | -6 | -0.6% | 7,600 |
| 2005/07/08 | 945 | 956 | 940 | 947 | +1 | +0.1% | 21,500 |
| 2005/07/07 | 937 | 947 | 937 | 946 | +8 | +0.9% | 13,600 |
| 2005/07/06 | 937 | 945 | 935 | 938 | +1 | +0.1% | 15,800 |
| 2005/07/05 | 946 | 946 | 936 | 937 | -12 | -1.3% | 9,700 |
| 2005/07/04 | 936 | 949 | 929 | 949 | +19 | +2% | 14,100 |
| 2005/07/01 | 923 | 940 | 921 | 930 | +7 | +0.8% | 11,700 |
| 2005/06/30 | 949 | 950 | 923 | 923 | -22 | -2.3% | 29,000 |
| 2005/06/29 | 938 | 949 | 938 | 945 | +10 | +1.1% | 20,200 |
| 2005/06/28 | 930 | 936 | 928 | 935 | +7 | +0.8% | 21,600 |
| 2005/06/27 | 930 | 934 | 927 | 928 | +1 | +0.1% | 16,900 |
| 2005/06/24 | 923 | 927 | 923 | 927 | +4 | +0.4% | 10,800 |
| 2005/06/23 | 928 | 930 | 922 | 923 | -6 | -0.6% | 11,000 |
| 2005/06/22 | 930 | 930 | 915 | 929 | +11 | +1.2% | 7,500 |
| 2005/06/21 | 923 | 923 | 915 | 918 | -5 | -0.5% | 7,400 |
| 2005/06/20 | 925 | 929 | 912 | 923 | +2 | +0.2% | 15,900 |
| 2005/06/17 | 928 | 937 | 916 | 921 | -7 | -0.8% | 19,100 |
| 2005/06/16 | 907 | 930 | 907 | 928 | +22 | +2.4% | 20,700 |
| 2005/06/15 | 907 | 910 | 904 | 906 | +1 | +0.1% | 16,100 |
| 2005/06/14 | 905 | 908 | 890 | 905 | -10 | -1.1% | 18,100 |
| 2005/06/13 | 905 | 925 | 901 | 915 | ±0 | ±0% | 11,100 |
| 2005/06/10 | 911 | 932 | 911 | 915 | -7 | -0.8% | 27,800 |
| 2005/06/09 | 933 | 939 | 912 | 922 | -11 | -1.2% | 9,500 |
| 2005/06/08 | 944 | 944 | 930 | 933 | -10 | -1.1% | 5,400 |
| 2005/06/07 | 925 | 943 | 916 | 943 | -2 | -0.2% | 14,200 |
| 2005/06/06 | 954 | 958 | 931 | 945 | -18 | -1.9% | 23,700 |
| 2005/06/03 | 964 | 967 | 957 | 963 | -2 | -0.2% | 27,700 |
| 2005/06/02 | 942 | 965 | 941 | 965 | +25 | +2.7% | 38,000 |
| 2005/06/01 | 924 | 940 | 924 | 940 | +16 | +1.7% | 23,800 |
| 2005/05/31 | 919 | 925 | 912 | 924 | +14 | +1.5% | 31,100 |
| 2005/05/30 | 900 | 910 | 893 | 910 | +24 | +2.7% | 25,800 |
| 2005/05/27 | 885 | 900 | 883 | 886 | +7 | +0.8% | 10,500 |
| 2005/05/26 | 875 | 881 | 856 | 879 | -6 | -0.7% | 11,900 |
| 2005/05/25 | 900 | 902 | 875 | 885 | -11 | -1.2% | 24,800 |
| 2005/05/24 | 910 | 910 | 895 | 896 | -3 | -0.3% | 18,600 |
| 2005/05/23 | 915 | 915 | 897 | 899 | +3 | +0.3% | 17,300 |
| 2005/05/20 | 901 | 911 | 896 | 896 | +2 | +0.2% | 12,500 |
| 2005/05/19 | 910 | 911 | 894 | 894 | +19 | +2.2% | 14,600 |
| 2005/05/18 | 889 | 902 | 875 | 875 | +2 | +0.2% | 30,600 |
| 2005/05/17 | 933 | 933 | 870 | 873 | -58 | -6.2% | 43,500 |
| 2005/05/16 | 955 | 958 | 931 | 931 | -24 | -2.5% | 28,500 |
| 2005/05/13 | 960 | 961 | 951 | 955 | +4 | +0.4% | 11,700 |
| 2005/05/12 | 964 | 970 | 950 | 951 | -13 | -1.3% | 14,500 |
4851～
4900
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
