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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,496 | 1,496 | 1,485 | 1,489 | +11 | +0.7% | 14,500 |
| 2018/01/24 | 1,475 | 1,480 | 1,455 | 1,478 | +13 | +0.9% | 28,400 |
| 2018/01/23 | 1,464 | 1,470 | 1,458 | 1,465 | +10 | +0.7% | 29,000 |
| 2018/01/22 | 1,441 | 1,455 | 1,435 | 1,455 | +20 | +1.4% | 38,000 |
| 2018/01/19 | 1,420 | 1,439 | 1,416 | 1,435 | +15 | +1.1% | 44,800 |
| 2018/01/18 | 1,488 | 1,490 | 1,388 | 1,420 | -99 | -6.5% | 136,900 |
| 2018/01/17 | 1,512 | 1,522 | 1,510 | 1,519 | +7 | +0.5% | 9,800 |
| 2018/01/16 | 1,510 | 1,524 | 1,510 | 1,512 | +2 | +0.1% | 10,900 |
| 2018/01/15 | 1,517 | 1,520 | 1,510 | 1,510 | +5 | +0.3% | 18,900 |
| 2018/01/12 | 1,505 | 1,514 | 1,498 | 1,505 | +1 | +0.1% | 16,100 |
| 2018/01/11 | 1,500 | 1,505 | 1,494 | 1,504 | +12 | +0.8% | 17,500 |
| 2018/01/10 | 1,503 | 1,505 | 1,488 | 1,492 | -16 | -1.1% | 16,400 |
| 2018/01/09 | 1,503 | 1,510 | 1,495 | 1,508 | +8 | +0.5% | 19,800 |
| 2018/01/05 | 1,508 | 1,508 | 1,487 | 1,500 | -4 | -0.3% | 13,400 |
| 2018/01/04 | 1,495 | 1,505 | 1,495 | 1,504 | +28 | +1.9% | 28,800 |
| 2017/12/29 | 1,475 | 1,476 | 1,469 | 1,476 | +2 | +0.1% | 4,600 |
| 2017/12/28 | 1,475 | 1,479 | 1,467 | 1,474 | +1 | +0.1% | 5,400 |
| 2017/12/27 | 1,465 | 1,473 | 1,458 | 1,473 | +8 | +0.5% | 9,600 |
| 2017/12/26 | 1,462 | 1,465 | 1,456 | 1,465 | +9 | +0.6% | 4,600 |
| 2017/12/25 | 1,458 | 1,458 | 1,455 | 1,456 | -2 | -0.1% | 7,600 |
| 2017/12/22 | 1,459 | 1,460 | 1,452 | 1,458 | +6 | +0.4% | 5,700 |
| 2017/12/21 | 1,451 | 1,452 | 1,446 | 1,452 | -5 | -0.3% | 9,600 |
| 2017/12/20 | 1,452 | 1,458 | 1,450 | 1,457 | +5 | +0.3% | 9,100 |
| 2017/12/19 | 1,451 | 1,459 | 1,451 | 1,452 | -2 | -0.1% | 7,200 |
| 2017/12/18 | 1,450 | 1,461 | 1,446 | 1,454 | +19 | +1.3% | 11,600 |
| 2017/12/15 | 1,457 | 1,457 | 1,425 | 1,435 | -16 | -1.1% | 12,200 |
| 2017/12/14 | 1,440 | 1,457 | 1,439 | 1,451 | +15 | +1% | 12,300 |
| 2017/12/13 | 1,433 | 1,437 | 1,426 | 1,436 | +7 | +0.5% | 7,500 |
| 2017/12/12 | 1,432 | 1,440 | 1,429 | 1,429 | -17 | -1.2% | 12,200 |
| 2017/12/11 | 1,434 | 1,446 | 1,434 | 1,446 | +13 | +0.9% | 4,800 |
| 2017/12/08 | 1,431 | 1,447 | 1,431 | 1,433 | -9 | -0.6% | 10,500 |
| 2017/12/07 | 1,432 | 1,448 | 1,432 | 1,442 | +11 | +0.8% | 5,200 |
| 2017/12/06 | 1,448 | 1,455 | 1,431 | 1,431 | -7 | -0.5% | 8,000 |
| 2017/12/05 | 1,455 | 1,455 | 1,438 | 1,438 | -9 | -0.6% | 8,000 |
| 2017/12/04 | 1,447 | 1,459 | 1,443 | 1,447 | +7 | +0.5% | 17,500 |
| 2017/12/01 | 1,419 | 1,444 | 1,419 | 1,440 | +25 | +1.8% | 17,700 |
| 2017/11/30 | 1,407 | 1,418 | 1,406 | 1,415 | +7 | +0.5% | 3,500 |
| 2017/11/29 | 1,414 | 1,416 | 1,407 | 1,408 | -6 | -0.4% | 2,900 |
| 2017/11/28 | 1,416 | 1,417 | 1,409 | 1,414 | -1 | -0.1% | 2,800 |
| 2017/11/27 | 1,415 | 1,419 | 1,415 | 1,415 | +3 | +0.2% | 8,800 |
| 2017/11/24 | 1,405 | 1,415 | 1,403 | 1,412 | ±0 | ±0% | 5,900 |
| 2017/11/22 | 1,402 | 1,414 | 1,402 | 1,412 | +9 | +0.6% | 7,600 |
| 2017/11/21 | 1,401 | 1,407 | 1,401 | 1,403 | ±0 | ±0% | 4,900 |
| 2017/11/20 | 1,405 | 1,406 | 1,400 | 1,403 | -2 | -0.1% | 5,100 |
| 2017/11/17 | 1,405 | 1,415 | 1,403 | 1,405 | +1 | +0.1% | 5,100 |
| 2017/11/16 | 1,396 | 1,415 | 1,395 | 1,404 | +6 | +0.4% | 5,200 |
| 2017/11/15 | 1,418 | 1,418 | 1,388 | 1,398 | -20 | -1.4% | 7,100 |
| 2017/11/14 | 1,417 | 1,420 | 1,400 | 1,418 | +1 | +0.1% | 9,300 |
| 2017/11/13 | 1,420 | 1,420 | 1,406 | 1,417 | -1 | -0.1% | 12,400 |
| 2017/11/10 | 1,411 | 1,419 | 1,407 | 1,418 | +6 | +0.4% | 7,700 |
1851～
1900
件表示中 / 3040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 | 39,100円 | -9.0% | -72.0% | 0.00% | 18.33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 | 79,400円 | +10.5% | +3.6% | 4.03% | 12.43倍 | 0.64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 |
| 小田原機 | 123,900円 | +24.5% | -48.2% | 3.23% | 30.73倍 | 1.02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 |
| ＨＫＳ | 227,900円 | +3.6% | -16.0% | 2.85% | 10.75倍 | 0.31倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
| 桜井製 | 60,100円 | -7.9% | -87.6% | 0.83% | 77.35倍 | 0.41倍 |
|
業界中位の自動車生産ライン用専用工作機と自動車部品が２本柱。ベトナム子会社で現地生産 |
市場注目の銘柄
チャート関連のコラム
