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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/12 | 1,556 | 1,556 | 1,521 | 1,538 | -19 | -1.2% | 10,200 |
| 2015/08/11 | 1,589 | 1,589 | 1,551 | 1,557 | -19 | -1.2% | 6,500 |
| 2015/08/10 | 1,556 | 1,576 | 1,549 | 1,576 | +20 | +1.3% | 10,300 |
| 2015/08/07 | 1,551 | 1,556 | 1,543 | 1,556 | +5 | +0.3% | 10,100 |
| 2015/08/06 | 1,558 | 1,558 | 1,531 | 1,551 | +4 | +0.3% | 5,200 |
| 2015/08/05 | 1,538 | 1,554 | 1,537 | 1,547 | +9 | +0.6% | 12,600 |
| 2015/08/04 | 1,532 | 1,539 | 1,531 | 1,538 | +5 | +0.3% | 6,500 |
| 2015/08/03 | 1,520 | 1,540 | 1,520 | 1,533 | +10 | +0.7% | 12,300 |
| 2015/07/31 | 1,512 | 1,536 | 1,511 | 1,523 | +11 | +0.7% | 19,300 |
| 2015/07/30 | 1,511 | 1,524 | 1,505 | 1,512 | ±0 | ±0% | 7,100 |
| 2015/07/29 | 1,511 | 1,525 | 1,506 | 1,512 | +7 | +0.5% | 4,700 |
| 2015/07/28 | 1,498 | 1,522 | 1,497 | 1,505 | -4 | -0.3% | 6,800 |
| 2015/07/27 | 1,517 | 1,517 | 1,500 | 1,509 | -9 | -0.6% | 11,300 |
| 2015/07/24 | 1,536 | 1,536 | 1,515 | 1,518 | -8 | -0.5% | 7,600 |
| 2015/07/23 | 1,535 | 1,541 | 1,520 | 1,526 | +5 | +0.3% | 8,300 |
| 2015/07/22 | 1,540 | 1,545 | 1,521 | 1,521 | -19 | -1.2% | 11,800 |
| 2015/07/21 | 1,542 | 1,544 | 1,537 | 1,540 | +10 | +0.7% | 4,600 |
| 2015/07/17 | 1,530 | 1,537 | 1,519 | 1,530 | -2 | -0.1% | 17,200 |
| 2015/07/16 | 1,522 | 1,535 | 1,522 | 1,532 | +10 | +0.7% | 6,700 |
| 2015/07/15 | 1,526 | 1,539 | 1,521 | 1,522 | -11 | -0.7% | 9,300 |
| 2015/07/14 | 1,531 | 1,544 | 1,526 | 1,533 | +21 | +1.4% | 6,500 |
| 2015/07/13 | 1,510 | 1,521 | 1,500 | 1,512 | +17 | +1.1% | 7,000 |
| 2015/07/10 | 1,502 | 1,516 | 1,480 | 1,495 | -4 | -0.3% | 13,200 |
| 2015/07/09 | 1,461 | 1,506 | 1,458 | 1,499 | -22 | -1.4% | 26,400 |
| 2015/07/08 | 1,563 | 1,569 | 1,517 | 1,521 | -43 | -2.7% | 19,100 |
| 2015/07/07 | 1,577 | 1,583 | 1,564 | 1,564 | +4 | +0.3% | 8,500 |
| 2015/07/06 | 1,563 | 1,567 | 1,546 | 1,560 | -4 | -0.3% | 30,200 |
| 2015/07/03 | 1,592 | 1,596 | 1,561 | 1,564 | -30 | -1.9% | 36,500 |
| 2015/07/02 | 1,598 | 1,598 | 1,575 | 1,594 | +4 | +0.3% | 6,600 |
| 2015/07/01 | 1,596 | 1,596 | 1,573 | 1,590 | +8 | +0.5% | 9,100 |
| 2015/06/30 | 1,580 | 1,584 | 1,571 | 1,582 | +13 | +0.8% | 8,500 |
| 2015/06/29 | 1,561 | 1,584 | 1,561 | 1,569 | -21 | -1.3% | 14,700 |
2401～
2450
件表示中 / 3008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 | 35,000円 | -9.0% | -72.0% | 0.00% | 16.41倍 | 0.17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 |
| 河西工 | 9,300円 | -2.0% | - | 0.00% | - | 0.21倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| ＨＫＳ | 211,300円 | +3.6% | -16.0% | 3.08% | 9.97倍 | 0.29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 |
| 小田原機 | 102,000円 | +24.5% | -48.2% | 2.75% | 25.30倍 | 0.79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 |
| 桜井製 | 58,500円 | -7.9% | -87.6% | 1.20% | 75.29倍 | 0.40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
