ファルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,153 | 1,159 | 1,151 | 1,158 | +1 | +0.1% | 6,600 |
| 2018/07/26 | 1,154 | 1,160 | 1,154 | 1,157 | +8 | +0.7% | 3,800 |
| 2018/07/25 | 1,160 | 1,166 | 1,149 | 1,149 | +7 | +0.6% | 7,600 |
| 2018/07/24 | 1,146 | 1,147 | 1,141 | 1,142 | -4 | -0.3% | 4,800 |
| 2018/07/23 | 1,141 | 1,150 | 1,141 | 1,146 | +1 | +0.1% | 5,000 |
| 2018/07/20 | 1,149 | 1,151 | 1,145 | 1,145 | -7 | -0.6% | 3,200 |
| 2018/07/19 | 1,144 | 1,155 | 1,144 | 1,152 | -2 | -0.2% | 9,000 |
| 2018/07/18 | 1,139 | 1,160 | 1,139 | 1,154 | +15 | +1.3% | 5,900 |
| 2018/07/17 | 1,130 | 1,144 | 1,130 | 1,139 | +4 | +0.4% | 7,600 |
| 2018/07/13 | 1,130 | 1,136 | 1,126 | 1,135 | +5 | +0.4% | 4,700 |
| 2018/07/12 | 1,128 | 1,135 | 1,125 | 1,130 | +3 | +0.3% | 6,300 |
| 2018/07/11 | 1,147 | 1,147 | 1,125 | 1,127 | -19 | -1.7% | 4,900 |
| 2018/07/10 | 1,166 | 1,166 | 1,146 | 1,146 | -13 | -1.1% | 7,200 |
| 2018/07/09 | 1,157 | 1,160 | 1,126 | 1,159 | +2 | +0.2% | 12,100 |
| 2018/07/06 | 1,135 | 1,157 | 1,126 | 1,157 | +35 | +3.1% | 20,900 |
| 2018/07/05 | 1,141 | 1,142 | 1,120 | 1,122 | +11 | +1% | 39,400 |
| 2018/07/04 | 1,120 | 1,122 | 1,111 | 1,111 | -7 | -0.6% | 21,100 |
| 2018/07/03 | 1,150 | 1,151 | 1,117 | 1,118 | -32 | -2.8% | 31,500 |
| 2018/07/02 | 1,171 | 1,171 | 1,150 | 1,150 | -10 | -0.9% | 31,900 |
| 2018/06/29 | 1,165 | 1,166 | 1,159 | 1,160 | -3 | -0.3% | 7,400 |
| 2018/06/28 | 1,165 | 1,172 | 1,160 | 1,163 | -5 | -0.4% | 12,600 |
| 2018/06/27 | 1,176 | 1,178 | 1,164 | 1,168 | -14 | -1.2% | 20,500 |
| 2018/06/26 | 1,192 | 1,192 | 1,171 | 1,182 | -14 | -1.2% | 16,300 |
| 2018/06/25 | 1,221 | 1,221 | 1,196 | 1,196 | -9 | -0.7% | 11,700 |
| 2018/06/22 | 1,206 | 1,206 | 1,200 | 1,205 | -2 | -0.2% | 16,500 |
| 2018/06/21 | 1,213 | 1,215 | 1,205 | 1,207 | -6 | -0.5% | 4,800 |
| 2018/06/20 | 1,222 | 1,222 | 1,206 | 1,213 | ±0 | ±0% | 8,700 |
| 2018/06/19 | 1,212 | 1,223 | 1,210 | 1,213 | +2 | +0.2% | 6,500 |
| 2018/06/18 | 1,239 | 1,239 | 1,206 | 1,211 | -28 | -2.3% | 18,900 |
| 2018/06/15 | 1,258 | 1,258 | 1,235 | 1,239 | -4 | -0.3% | 9,800 |
| 2018/06/14 | 1,245 | 1,250 | 1,239 | 1,243 | -5 | -0.4% | 6,800 |
| 2018/06/13 | 1,251 | 1,251 | 1,243 | 1,248 | -4 | -0.3% | 5,300 |
| 2018/06/12 | 1,262 | 1,262 | 1,250 | 1,252 | -10 | -0.8% | 4,000 |
| 2018/06/11 | 1,262 | 1,263 | 1,257 | 1,262 | +5 | +0.4% | 4,200 |
| 2018/06/08 | 1,254 | 1,260 | 1,250 | 1,257 | -6 | -0.5% | 8,600 |
| 2018/06/07 | 1,260 | 1,264 | 1,251 | 1,263 | +4 | +0.3% | 4,200 |
| 2018/06/06 | 1,278 | 1,278 | 1,253 | 1,259 | -1 | -0.1% | 5,800 |
| 2018/06/05 | 1,263 | 1,263 | 1,250 | 1,260 | -3 | -0.2% | 5,100 |
| 2018/06/04 | 1,235 | 1,263 | 1,235 | 1,263 | +25 | +2% | 8,000 |
| 2018/06/01 | 1,226 | 1,240 | 1,226 | 1,238 | +12 | +1% | 6,900 |
| 2018/05/31 | 1,218 | 1,226 | 1,216 | 1,226 | +8 | +0.7% | 9,600 |
| 2018/05/30 | 1,225 | 1,225 | 1,206 | 1,218 | -13 | -1.1% | 15,400 |
| 2018/05/29 | 1,237 | 1,240 | 1,231 | 1,231 | -12 | -1% | 23,200 |
| 2018/05/28 | 1,250 | 1,254 | 1,239 | 1,243 | -12 | -1% | 16,200 |
| 2018/05/25 | 1,261 | 1,263 | 1,237 | 1,255 | -36 | -2.8% | 38,800 |
| 2018/05/24 | 1,294 | 1,301 | 1,285 | 1,291 | -13 | -1% | 13,500 |
| 2018/05/23 | 1,313 | 1,313 | 1,297 | 1,304 | -10 | -0.8% | 17,100 |
| 2018/05/22 | 1,318 | 1,327 | 1,307 | 1,314 | -5 | -0.4% | 10,400 |
| 2018/05/21 | 1,327 | 1,331 | 1,319 | 1,319 | -13 | -1% | 9,600 |
| 2018/05/18 | 1,330 | 1,333 | 1,327 | 1,332 | -7 | -0.5% | 8,300 |
1651～
1700
件表示中 / 2965件
類似銘柄と比較する
現在ご覧いただいている「ファルテック」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 |
|---|---|---|---|---|---|---|---|---|
| ファルテック | 37,400円 | -6.0% | -15.8% | 0.00% | 5.85倍 | 0.20倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| テイン | 74,100円 | +12.7% | -29.3% | 4.72% | 11.90倍 | 0.61倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| 盟和産 | 102,800円 | +2.7% | - | 4.86% | 13.83倍 | 0.31倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| 小田原機 | 101,800円 | +24.5% | -48.2% | 2.75% | 25.09倍 | 0.78倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| 河西工 | 8,000円 | -2.0% | - | 0.00% | - | 0.18倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
市場注目の銘柄
チャート関連のコラム
