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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,351 | 1,353 | 1,338 | 1,339 | -12 | -0.9% | 19,300 |
| 2017/03/31 | 1,359 | 1,369 | 1,351 | 1,351 | -9 | -0.7% | 24,100 |
| 2017/03/30 | 1,366 | 1,374 | 1,360 | 1,360 | -4 | -0.3% | 24,100 |
| 2017/03/29 | 1,358 | 1,377 | 1,357 | 1,364 | -67 | -4.7% | 61,900 |
| 2017/03/28 | 1,452 | 1,453 | 1,430 | 1,431 | -10 | -0.7% | 55,400 |
| 2017/03/27 | 1,463 | 1,463 | 1,441 | 1,441 | -22 | -1.5% | 29,200 |
| 2017/03/24 | 1,453 | 1,464 | 1,448 | 1,463 | +4 | +0.3% | 29,200 |
| 2017/03/23 | 1,471 | 1,473 | 1,455 | 1,459 | -13 | -0.9% | 27,000 |
| 2017/03/22 | 1,480 | 1,481 | 1,470 | 1,472 | -17 | -1.1% | 27,500 |
| 2017/03/21 | 1,490 | 1,492 | 1,485 | 1,489 | -4 | -0.3% | 31,500 |
| 2017/03/17 | 1,490 | 1,495 | 1,485 | 1,493 | +2 | +0.1% | 17,500 |
| 2017/03/16 | 1,495 | 1,495 | 1,489 | 1,491 | -8 | -0.5% | 12,000 |
| 2017/03/15 | 1,500 | 1,500 | 1,496 | 1,499 | -6 | -0.4% | 14,000 |
| 2017/03/14 | 1,505 | 1,506 | 1,502 | 1,505 | -5 | -0.3% | 13,700 |
| 2017/03/13 | 1,510 | 1,510 | 1,505 | 1,510 | +1 | +0.1% | 10,200 |
| 2017/03/10 | 1,519 | 1,519 | 1,505 | 1,509 | -2 | -0.1% | 24,400 |
| 2017/03/09 | 1,510 | 1,516 | 1,510 | 1,511 | +3 | +0.2% | 17,900 |
| 2017/03/08 | 1,499 | 1,508 | 1,494 | 1,508 | +13 | +0.9% | 19,600 |
| 2017/03/07 | 1,500 | 1,500 | 1,490 | 1,495 | +11 | +0.7% | 14,600 |
| 2017/03/06 | 1,496 | 1,496 | 1,479 | 1,484 | +39 | +2.7% | 49,800 |
| 2017/03/03 | 1,435 | 1,448 | 1,435 | 1,445 | +2 | +0.1% | 14,400 |
| 2017/03/02 | 1,436 | 1,447 | 1,434 | 1,443 | +10 | +0.7% | 17,500 |
| 2017/03/01 | 1,424 | 1,435 | 1,424 | 1,433 | +7 | +0.5% | 5,200 |
| 2017/02/28 | 1,430 | 1,434 | 1,420 | 1,426 | -2 | -0.1% | 17,700 |
| 2017/02/27 | 1,422 | 1,431 | 1,419 | 1,428 | +10 | +0.7% | 7,900 |
| 2017/02/24 | 1,427 | 1,434 | 1,416 | 1,418 | -2 | -0.1% | 12,800 |
| 2017/02/23 | 1,419 | 1,420 | 1,415 | 1,420 | +1 | +0.1% | 6,600 |
| 2017/02/22 | 1,423 | 1,426 | 1,413 | 1,419 | -4 | -0.3% | 9,400 |
| 2017/02/21 | 1,410 | 1,423 | 1,409 | 1,423 | +14 | +1% | 7,200 |
| 2017/02/20 | 1,410 | 1,410 | 1,402 | 1,409 | -10 | -0.7% | 9,300 |
| 2017/02/17 | 1,438 | 1,438 | 1,416 | 1,419 | -8 | -0.6% | 7,600 |
| 2017/02/16 | 1,429 | 1,438 | 1,422 | 1,427 | -2 | -0.1% | 7,100 |
| 2017/02/15 | 1,414 | 1,429 | 1,414 | 1,429 | +15 | +1.1% | 8,400 |
| 2017/02/14 | 1,419 | 1,419 | 1,410 | 1,414 | +5 | +0.4% | 7,100 |
| 2017/02/13 | 1,397 | 1,410 | 1,396 | 1,409 | +21 | +1.5% | 10,400 |
| 2017/02/10 | 1,387 | 1,393 | 1,380 | 1,388 | +3 | +0.2% | 6,500 |
| 2017/02/09 | 1,387 | 1,390 | 1,381 | 1,385 | -2 | -0.1% | 3,700 |
| 2017/02/08 | 1,380 | 1,388 | 1,380 | 1,387 | +4 | +0.3% | 4,400 |
| 2017/02/07 | 1,389 | 1,390 | 1,380 | 1,383 | -6 | -0.4% | 3,100 |
| 2017/02/06 | 1,395 | 1,395 | 1,383 | 1,389 | +17 | +1.2% | 3,100 |
| 2017/02/03 | 1,379 | 1,386 | 1,363 | 1,372 | -7 | -0.5% | 6,000 |
| 2017/02/02 | 1,391 | 1,394 | 1,379 | 1,379 | -3 | -0.2% | 3,500 |
| 2017/02/01 | 1,365 | 1,390 | 1,365 | 1,382 | -3 | -0.2% | 6,500 |
| 2017/01/31 | 1,386 | 1,395 | 1,376 | 1,385 | -3 | -0.2% | 3,100 |
| 2017/01/30 | 1,385 | 1,390 | 1,381 | 1,388 | +18 | +1.3% | 5,600 |
| 2017/01/27 | 1,369 | 1,378 | 1,368 | 1,370 | +10 | +0.7% | 7,200 |
| 2017/01/26 | 1,361 | 1,362 | 1,353 | 1,360 | +1 | +0.1% | 3,800 |
| 2017/01/25 | 1,360 | 1,369 | 1,351 | 1,359 | ±0 | ±0% | 10,500 |
| 2017/01/24 | 1,352 | 1,359 | 1,345 | 1,359 | +8 | +0.6% | 3,700 |
| 2017/01/23 | 1,357 | 1,357 | 1,349 | 1,351 | -6 | -0.4% | 5,400 |
2051～
2100
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
