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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,476 | 1,478 | 1,462 | 1,464 | +2 | +0.1% | 12,900 |
| 2015/10/26 | 1,478 | 1,478 | 1,462 | 1,462 | -4 | -0.3% | 3,500 |
| 2015/10/23 | 1,468 | 1,470 | 1,453 | 1,466 | +16 | +1.1% | 6,400 |
| 2015/10/22 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 2,500 |
| 2015/10/21 | 1,440 | 1,450 | 1,425 | 1,450 | +12 | +0.8% | 3,700 |
| 2015/10/20 | 1,439 | 1,450 | 1,428 | 1,438 | -6 | -0.4% | 3,700 |
| 2015/10/19 | 1,456 | 1,456 | 1,441 | 1,444 | -12 | -0.8% | 5,100 |
| 2015/10/16 | 1,448 | 1,460 | 1,441 | 1,456 | +8 | +0.6% | 8,000 |
| 2015/10/15 | 1,421 | 1,450 | 1,421 | 1,448 | +19 | +1.3% | 8,900 |
| 2015/10/14 | 1,435 | 1,443 | 1,419 | 1,429 | -15 | -1% | 7,800 |
| 2015/10/13 | 1,448 | 1,448 | 1,435 | 1,444 | ±0 | ±0% | 4,100 |
| 2015/10/09 | 1,441 | 1,444 | 1,418 | 1,444 | +25 | +1.8% | 8,000 |
| 2015/10/08 | 1,444 | 1,444 | 1,416 | 1,419 | -11 | -0.8% | 7,500 |
| 2015/10/07 | 1,422 | 1,444 | 1,411 | 1,430 | +9 | +0.6% | 7,400 |
| 2015/10/06 | 1,413 | 1,423 | 1,407 | 1,421 | +19 | +1.4% | 9,200 |
| 2015/10/05 | 1,404 | 1,407 | 1,389 | 1,402 | +11 | +0.8% | 3,700 |
| 2015/10/02 | 1,383 | 1,400 | 1,372 | 1,391 | +9 | +0.7% | 5,200 |
| 2015/10/01 | 1,370 | 1,391 | 1,367 | 1,382 | +18 | +1.3% | 10,900 |
| 2015/09/30 | 1,373 | 1,376 | 1,358 | 1,364 | +32 | +2.4% | 5,400 |
| 2015/09/29 | 1,355 | 1,376 | 1,326 | 1,332 | -44 | -3.2% | 10,900 |
| 2015/09/28 | 1,382 | 1,392 | 1,356 | 1,376 | -6 | -0.4% | 12,200 |
| 2015/09/25 | 1,386 | 1,386 | 1,352 | 1,382 | +20 | +1.5% | 8,400 |
| 2015/09/24 | 1,380 | 1,387 | 1,357 | 1,362 | -18 | -1.3% | 7,800 |
| 2015/09/18 | 1,388 | 1,388 | 1,372 | 1,380 | -5 | -0.4% | 3,300 |
| 2015/09/17 | 1,376 | 1,389 | 1,376 | 1,385 | +11 | +0.8% | 3,200 |
| 2015/09/16 | 1,364 | 1,378 | 1,364 | 1,374 | +10 | +0.7% | 7,300 |
| 2015/09/15 | 1,368 | 1,386 | 1,360 | 1,364 | ±0 | ±0% | 10,100 |
| 2015/09/14 | 1,402 | 1,402 | 1,361 | 1,364 | -2 | -0.1% | 10,900 |
| 2015/09/11 | 1,393 | 1,393 | 1,350 | 1,366 | +31 | +2.3% | 12,600 |
| 2015/09/10 | 1,311 | 1,352 | 1,309 | 1,335 | +3 | +0.2% | 8,500 |
| 2015/09/09 | 1,341 | 1,360 | 1,305 | 1,332 | +30 | +2.3% | 12,200 |
| 2015/09/08 | 1,302 | 1,325 | 1,301 | 1,302 | ±0 | ±0% | 14,800 |
| 2015/09/07 | 1,299 | 1,313 | 1,287 | 1,302 | -14 | -1.1% | 17,200 |
| 2015/09/04 | 1,347 | 1,350 | 1,307 | 1,316 | -29 | -2.2% | 13,300 |
| 2015/09/03 | 1,351 | 1,363 | 1,345 | 1,345 | +3 | +0.2% | 7,500 |
| 2015/09/02 | 1,336 | 1,367 | 1,330 | 1,342 | -26 | -1.9% | 10,100 |
| 2015/09/01 | 1,410 | 1,410 | 1,362 | 1,368 | -46 | -3.3% | 20,400 |
| 2015/08/31 | 1,434 | 1,434 | 1,401 | 1,414 | +18 | +1.3% | 9,800 |
| 2015/08/28 | 1,400 | 1,401 | 1,380 | 1,396 | +43 | +3.2% | 10,500 |
| 2015/08/27 | 1,351 | 1,379 | 1,348 | 1,353 | +13 | +1% | 12,700 |
| 2015/08/26 | 1,356 | 1,356 | 1,299 | 1,340 | +54 | +4.2% | 22,300 |
| 2015/08/25 | 1,260 | 1,372 | 1,231 | 1,286 | -70 | -5.2% | 45,300 |
| 2015/08/24 | 1,416 | 1,444 | 1,356 | 1,356 | -120 | -8.1% | 41,500 |
| 2015/08/21 | 1,503 | 1,505 | 1,476 | 1,476 | -40 | -2.6% | 19,000 |
| 2015/08/20 | 1,525 | 1,537 | 1,516 | 1,516 | -25 | -1.6% | 7,500 |
| 2015/08/19 | 1,547 | 1,547 | 1,536 | 1,541 | -7 | -0.5% | 3,000 |
| 2015/08/18 | 1,532 | 1,550 | 1,530 | 1,548 | +16 | +1% | 4,700 |
| 2015/08/17 | 1,523 | 1,544 | 1,520 | 1,532 | +9 | +0.6% | 5,600 |
| 2015/08/14 | 1,531 | 1,534 | 1,517 | 1,523 | -8 | -0.5% | 8,200 |
| 2015/08/13 | 1,526 | 1,555 | 1,525 | 1,531 | -7 | -0.5% | 6,300 |
2401～
2450
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
