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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,274 | 1,287 | 1,274 | 1,274 | ±0 | ±0% | 10,300 |
| 2017/06/14 | 1,287 | 1,287 | 1,274 | 1,274 | -6 | -0.5% | 13,500 |
| 2017/06/13 | 1,297 | 1,300 | 1,280 | 1,280 | +1 | +0.1% | 16,200 |
| 2017/06/12 | 1,271 | 1,283 | 1,271 | 1,279 | +4 | +0.3% | 9,900 |
| 2017/06/09 | 1,268 | 1,283 | 1,268 | 1,275 | +7 | +0.6% | 17,100 |
| 2017/06/08 | 1,267 | 1,273 | 1,267 | 1,268 | +6 | +0.5% | 30,500 |
| 2017/06/07 | 1,264 | 1,269 | 1,259 | 1,262 | -7 | -0.6% | 25,300 |
| 2017/06/06 | 1,283 | 1,283 | 1,268 | 1,269 | -6 | -0.5% | 10,300 |
| 2017/06/05 | 1,285 | 1,303 | 1,275 | 1,275 | +6 | +0.5% | 46,200 |
| 2017/06/02 | 1,265 | 1,277 | 1,265 | 1,269 | +4 | +0.3% | 21,900 |
| 2017/06/01 | 1,262 | 1,269 | 1,262 | 1,265 | +4 | +0.3% | 8,600 |
| 2017/05/31 | 1,265 | 1,265 | 1,261 | 1,261 | -5 | -0.4% | 12,300 |
| 2017/05/30 | 1,263 | 1,267 | 1,261 | 1,266 | +4 | +0.3% | 10,200 |
| 2017/05/29 | 1,262 | 1,274 | 1,261 | 1,262 | ±0 | ±0% | 8,400 |
| 2017/05/26 | 1,270 | 1,271 | 1,261 | 1,262 | -5 | -0.4% | 12,100 |
| 2017/05/25 | 1,274 | 1,274 | 1,267 | 1,267 | -7 | -0.5% | 10,800 |
| 2017/05/24 | 1,286 | 1,286 | 1,265 | 1,274 | -6 | -0.5% | 15,000 |
| 2017/05/23 | 1,283 | 1,286 | 1,274 | 1,280 | -3 | -0.2% | 7,600 |
| 2017/05/22 | 1,288 | 1,288 | 1,276 | 1,283 | +10 | +0.8% | 6,000 |
| 2017/05/19 | 1,275 | 1,279 | 1,271 | 1,273 | +3 | +0.2% | 12,300 |
| 2017/05/18 | 1,271 | 1,272 | 1,266 | 1,270 | -5 | -0.4% | 10,500 |
| 2017/05/17 | 1,284 | 1,284 | 1,274 | 1,275 | -9 | -0.7% | 15,500 |
| 2017/05/16 | 1,286 | 1,294 | 1,284 | 1,284 | -1 | -0.1% | 26,800 |
| 2017/05/15 | 1,300 | 1,320 | 1,284 | 1,285 | -93 | -6.7% | 44,400 |
| 2017/05/12 | 1,382 | 1,386 | 1,377 | 1,378 | -7 | -0.5% | 11,100 |
| 2017/05/11 | 1,385 | 1,385 | 1,376 | 1,385 | ±0 | ±0% | 13,200 |
| 2017/05/10 | 1,390 | 1,393 | 1,381 | 1,385 | -1 | -0.1% | 9,500 |
| 2017/05/09 | 1,370 | 1,404 | 1,366 | 1,386 | +48 | +3.6% | 74,900 |
| 2017/05/08 | 1,311 | 1,340 | 1,311 | 1,338 | +32 | +2.5% | 27,400 |
| 2017/05/02 | 1,300 | 1,313 | 1,300 | 1,306 | +2 | +0.2% | 9,500 |
| 2017/05/01 | 1,300 | 1,305 | 1,296 | 1,304 | +5 | +0.4% | 11,900 |
| 2017/04/28 | 1,301 | 1,310 | 1,298 | 1,299 | -2 | -0.2% | 5,800 |
| 2017/04/27 | 1,295 | 1,301 | 1,292 | 1,301 | +11 | +0.9% | 10,700 |
| 2017/04/26 | 1,287 | 1,293 | 1,286 | 1,290 | +4 | +0.3% | 8,400 |
| 2017/04/25 | 1,286 | 1,293 | 1,280 | 1,286 | +3 | +0.2% | 6,600 |
| 2017/04/24 | 1,290 | 1,290 | 1,280 | 1,283 | +1 | +0.1% | 3,800 |
| 2017/04/21 | 1,280 | 1,287 | 1,277 | 1,282 | +10 | +0.8% | 6,200 |
| 2017/04/20 | 1,272 | 1,277 | 1,271 | 1,272 | ±0 | ±0% | 10,000 |
| 2017/04/19 | 1,291 | 1,291 | 1,272 | 1,272 | +1 | +0.1% | 7,300 |
| 2017/04/18 | 1,269 | 1,291 | 1,261 | 1,271 | +3 | +0.2% | 7,400 |
| 2017/04/17 | 1,251 | 1,288 | 1,249 | 1,268 | +17 | +1.4% | 20,600 |
| 2017/04/14 | 1,248 | 1,257 | 1,238 | 1,251 | +5 | +0.4% | 5,500 |
| 2017/04/13 | 1,253 | 1,260 | 1,235 | 1,246 | -12 | -1% | 20,100 |
| 2017/04/12 | 1,275 | 1,276 | 1,255 | 1,258 | -28 | -2.2% | 18,900 |
| 2017/04/11 | 1,276 | 1,289 | 1,276 | 1,286 | +11 | +0.9% | 8,700 |
| 2017/04/10 | 1,307 | 1,307 | 1,275 | 1,275 | -13 | -1% | 16,000 |
| 2017/04/07 | 1,277 | 1,306 | 1,277 | 1,288 | +7 | +0.5% | 15,900 |
| 2017/04/06 | 1,310 | 1,315 | 1,281 | 1,281 | -22 | -1.7% | 25,400 |
| 2017/04/05 | 1,313 | 1,323 | 1,303 | 1,303 | -9 | -0.7% | 22,300 |
| 2017/04/04 | 1,336 | 1,337 | 1,304 | 1,312 | -27 | -2% | 21,800 |
2001～
2050
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
