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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/26 | 1,609 | 1,609 | 1,583 | 1,590 | -6 | -0.4% | 10,000 |
| 2015/06/25 | 1,612 | 1,612 | 1,594 | 1,596 | -8 | -0.5% | 9,600 |
| 2015/06/24 | 1,607 | 1,614 | 1,592 | 1,604 | +3 | +0.2% | 10,500 |
| 2015/06/23 | 1,595 | 1,610 | 1,560 | 1,601 | +16 | +1% | 13,300 |
| 2015/06/22 | 1,584 | 1,590 | 1,577 | 1,585 | -4 | -0.3% | 9,400 |
| 2015/06/19 | 1,590 | 1,593 | 1,579 | 1,589 | ±0 | ±0% | 7,800 |
| 2015/06/18 | 1,600 | 1,601 | 1,586 | 1,589 | -13 | -0.8% | 7,100 |
| 2015/06/17 | 1,615 | 1,617 | 1,599 | 1,602 | -9 | -0.6% | 7,500 |
| 2015/06/16 | 1,620 | 1,622 | 1,611 | 1,611 | -12 | -0.7% | 10,500 |
| 2015/06/15 | 1,613 | 1,624 | 1,610 | 1,623 | +10 | +0.6% | 23,500 |
| 2015/06/12 | 1,600 | 1,616 | 1,594 | 1,613 | +21 | +1.3% | 23,800 |
| 2015/06/11 | 1,595 | 1,600 | 1,583 | 1,592 | -4 | -0.3% | 20,000 |
| 2015/06/10 | 1,585 | 1,598 | 1,584 | 1,596 | -1 | -0.1% | 20,400 |
| 2015/06/09 | 1,586 | 1,598 | 1,578 | 1,597 | +5 | +0.3% | 19,500 |
| 2015/06/08 | 1,597 | 1,597 | 1,566 | 1,592 | +14 | +0.9% | 25,500 |
| 2015/06/05 | 1,597 | 1,597 | 1,573 | 1,578 | -14 | -0.9% | 22,200 |
| 2015/06/04 | 1,592 | 1,595 | 1,583 | 1,592 | ±0 | ±0% | 11,100 |
| 2015/06/03 | 1,590 | 1,593 | 1,580 | 1,592 | +7 | +0.4% | 16,100 |
2451～
2500
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 | 0.19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
