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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,416 | 1,416 | 1,405 | 1,412 | +1 | +0.1% | 6,600 |
| 2017/11/08 | 1,417 | 1,417 | 1,403 | 1,411 | +1 | +0.1% | 6,100 |
| 2017/11/07 | 1,399 | 1,410 | 1,392 | 1,410 | +14 | +1% | 7,500 |
| 2017/11/06 | 1,402 | 1,402 | 1,390 | 1,396 | +2 | +0.1% | 7,900 |
| 2017/11/02 | 1,395 | 1,395 | 1,386 | 1,394 | +3 | +0.2% | 6,800 |
| 2017/11/01 | 1,388 | 1,393 | 1,377 | 1,391 | +13 | +0.9% | 9,600 |
| 2017/10/31 | 1,386 | 1,386 | 1,376 | 1,378 | -14 | -1% | 10,600 |
| 2017/10/30 | 1,383 | 1,392 | 1,381 | 1,392 | +9 | +0.7% | 14,300 |
| 2017/10/27 | 1,384 | 1,395 | 1,383 | 1,383 | -8 | -0.6% | 17,100 |
| 2017/10/26 | 1,397 | 1,400 | 1,388 | 1,391 | -14 | -1% | 9,900 |
| 2017/10/25 | 1,401 | 1,409 | 1,393 | 1,405 | +6 | +0.4% | 10,600 |
| 2017/10/24 | 1,392 | 1,400 | 1,388 | 1,399 | +7 | +0.5% | 6,000 |
| 2017/10/23 | 1,400 | 1,400 | 1,382 | 1,392 | +2 | +0.1% | 5,400 |
| 2017/10/20 | 1,376 | 1,390 | 1,371 | 1,390 | +10 | +0.7% | 5,800 |
| 2017/10/19 | 1,373 | 1,392 | 1,371 | 1,380 | +2 | +0.1% | 7,700 |
| 2017/10/18 | 1,378 | 1,379 | 1,371 | 1,378 | -2 | -0.1% | 14,100 |
| 2017/10/17 | 1,391 | 1,392 | 1,373 | 1,380 | -3 | -0.2% | 10,400 |
| 2017/10/16 | 1,383 | 1,393 | 1,382 | 1,383 | -2 | -0.1% | 8,100 |
| 2017/10/13 | 1,392 | 1,392 | 1,385 | 1,385 | -7 | -0.5% | 7,800 |
| 2017/10/12 | 1,403 | 1,403 | 1,389 | 1,392 | -9 | -0.6% | 4,800 |
| 2017/10/11 | 1,408 | 1,408 | 1,386 | 1,401 | -7 | -0.5% | 4,700 |
| 2017/10/10 | 1,409 | 1,409 | 1,394 | 1,408 | +17 | +1.2% | 6,600 |
| 2017/10/06 | 1,392 | 1,399 | 1,387 | 1,391 | ±0 | ±0% | 5,800 |
| 2017/10/05 | 1,398 | 1,401 | 1,391 | 1,391 | -18 | -1.3% | 10,000 |
| 2017/10/04 | 1,408 | 1,410 | 1,404 | 1,409 | +5 | +0.4% | 3,700 |
| 2017/10/03 | 1,401 | 1,407 | 1,401 | 1,404 | -1 | -0.1% | 4,000 |
| 2017/10/02 | 1,418 | 1,418 | 1,404 | 1,405 | +2 | +0.1% | 4,000 |
| 2017/09/29 | 1,407 | 1,410 | 1,399 | 1,403 | -4 | -0.3% | 5,600 |
| 2017/09/28 | 1,394 | 1,407 | 1,390 | 1,407 | +11 | +0.8% | 2,400 |
| 2017/09/27 | 1,390 | 1,405 | 1,389 | 1,396 | -1 | -0.1% | 2,300 |
| 2017/09/26 | 1,393 | 1,398 | 1,390 | 1,397 | -3 | -0.2% | 6,400 |
| 2017/09/25 | 1,389 | 1,400 | 1,386 | 1,400 | +13 | +0.9% | 4,400 |
| 2017/09/22 | 1,388 | 1,388 | 1,380 | 1,387 | -1 | -0.1% | 4,200 |
| 2017/09/21 | 1,381 | 1,388 | 1,376 | 1,388 | +7 | +0.5% | 7,000 |
| 2017/09/20 | 1,370 | 1,381 | 1,370 | 1,381 | +8 | +0.6% | 5,600 |
| 2017/09/19 | 1,369 | 1,375 | 1,365 | 1,373 | +7 | +0.5% | 8,700 |
| 2017/09/15 | 1,365 | 1,370 | 1,358 | 1,366 | +1 | +0.1% | 4,500 |
| 2017/09/14 | 1,371 | 1,379 | 1,358 | 1,365 | -3 | -0.2% | 7,100 |
| 2017/09/13 | 1,385 | 1,385 | 1,366 | 1,368 | -2 | -0.1% | 5,500 |
| 2017/09/12 | 1,383 | 1,384 | 1,367 | 1,370 | -3 | -0.2% | 4,100 |
| 2017/09/11 | 1,388 | 1,388 | 1,364 | 1,373 | +5 | +0.4% | 5,700 |
| 2017/09/08 | 1,384 | 1,384 | 1,362 | 1,368 | -16 | -1.2% | 10,600 |
| 2017/09/07 | 1,394 | 1,394 | 1,372 | 1,384 | +13 | +0.9% | 4,800 |
| 2017/09/06 | 1,369 | 1,379 | 1,365 | 1,371 | -20 | -1.4% | 5,600 |
| 2017/09/05 | 1,404 | 1,409 | 1,372 | 1,391 | -12 | -0.9% | 10,200 |
| 2017/09/04 | 1,402 | 1,415 | 1,402 | 1,403 | -25 | -1.8% | 5,700 |
| 2017/09/01 | 1,416 | 1,428 | 1,416 | 1,428 | +10 | +0.7% | 1,300 |
| 2017/08/31 | 1,425 | 1,425 | 1,415 | 1,418 | -6 | -0.4% | 3,000 |
| 2017/08/30 | 1,422 | 1,424 | 1,410 | 1,424 | +1 | +0.1% | 3,100 |
| 2017/08/29 | 1,424 | 1,430 | 1,421 | 1,423 | -1 | -0.1% | 2,700 |
1901～
1950
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
