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 |
|---|---|---|---|---|---|---|---|
| 2014/06/06 | 1,431.7 | 1,431.7 | 1,418.3 | 1,425 | +3.3 | +0.2% | 15,000 |
| 2014/06/05 | 1,426.7 | 1,436.7 | 1,410 | 1,421.7 | -3.3 | -0.2% | 28,800 |
| 2014/06/04 | 1,450 | 1,450 | 1,423.3 | 1,425 | -6.7 | -0.5% | 63,900 |
| 2014/06/03 | 1,398.3 | 1,433.3 | 1,391.7 | 1,431.7 | +40 | +2.9% | 76,200 |
| 2014/06/02 | 1,408.3 | 1,415 | 1,383.3 | 1,391.7 | -1.6 | -0.1% | 84,300 |
| 2014/05/30 | 1,443.3 | 1,443.3 | 1,375 | 1,393.3 | +113.3 | +8.9% | 208,200 |
| 2014/05/29 | 1,285 | 1,288.3 | 1,270 | 1,280 | -6.7 | -0.5% | 11,700 |
| 2014/05/28 | 1,300 | 1,300 | 1,286.7 | 1,286.7 | -13.3 | -1% | 4,200 |
| 2014/05/27 | 1,306.7 | 1,310 | 1,300 | 1,300 | -1.7 | -0.1% | 6,300 |
| 2014/05/26 | 1,301.7 | 1,313.3 | 1,286.7 | 1,301.7 | +21.7 | +1.7% | 8,100 |
| 2014/05/23 | 1,310 | 1,310 | 1,280 | 1,280 | +3.3 | +0.3% | 17,100 |
| 2014/05/22 | 1,266.7 | 1,283.3 | 1,255 | 1,276.7 | +30 | +2.4% | 22,200 |
| 2014/05/21 | 1,240 | 1,246.7 | 1,240 | 1,246.7 | -3.3 | -0.3% | 6,300 |
| 2014/05/20 | 1,253.3 | 1,253.3 | 1,241.7 | 1,250 | -3.3 | -0.3% | 6,300 |
| 2014/05/19 | 1,251.7 | 1,266.7 | 1,251.7 | 1,253.3 | -13.4 | -1.1% | 9,600 |
| 2014/05/16 | 1,270 | 1,276.7 | 1,250 | 1,266.7 | -10 | -0.8% | 17,400 |
| 2014/05/15 | 1,250 | 1,293.3 | 1,250 | 1,276.7 | +73.4 | +6.1% | 29,700 |
| 2014/05/14 | 1,221.7 | 1,223.3 | 1,196.7 | 1,203.3 | ±0 | ±0% | 8,100 |
| 2014/05/13 | 1,221.7 | 1,221.7 | 1,200 | 1,203.3 | -21.7 | -1.8% | 7,200 |
| 2014/05/12 | 1,206.7 | 1,225 | 1,203.3 | 1,225 | +21.7 | +1.8% | 4,200 |
| 2014/05/09 | 1,205 | 1,206.7 | 1,195 | 1,203.3 | +6.6 | +0.6% | 3,300 |
| 2014/05/08 | 1,203.3 | 1,208.3 | 1,196.7 | 1,196.7 | -15 | -1.2% | 5,400 |
| 2014/05/07 | 1,206.7 | 1,211.7 | 1,201.7 | 1,211.7 | +8.4 | +0.7% | 2,400 |
| 2014/05/02 | 1,196.7 | 1,206.7 | 1,196.7 | 1,203.3 | -3.4 | -0.3% | 4,500 |
| 2014/05/01 | 1,200 | 1,206.7 | 1,193.3 | 1,206.7 | +6.7 | +0.6% | 3,900 |
| 2014/04/30 | 1,201.7 | 1,203.3 | 1,198.3 | 1,200 | -1.7 | -0.1% | 6,000 |
| 2014/04/28 | 1,206.7 | 1,206.7 | 1,196.7 | 1,201.7 | -5 | -0.4% | 6,900 |
| 2014/04/25 | 1,215 | 1,215 | 1,206.7 | 1,206.7 | +1.7 | +0.1% | 3,000 |
| 2014/04/24 | 1,210 | 1,210 | 1,205 | 1,205 | -1.7 | -0.1% | 3,300 |
| 2014/04/23 | 1,223.3 | 1,223.3 | 1,206.7 | 1,206.7 | -16.6 | -1.4% | 8,700 |
| 2014/04/22 | 1,231.7 | 1,231.7 | 1,220 | 1,223.3 | -6.7 | -0.5% | 2,700 |
| 2014/04/21 | 1,238.3 | 1,238.3 | 1,220 | 1,230 | +5 | +0.4% | 5,400 |
| 2014/04/18 | 1,220 | 1,233.3 | 1,220 | 1,225 | +8.3 | +0.7% | 3,300 |
| 2014/04/17 | 1,213.3 | 1,225 | 1,211.7 | 1,216.7 | +8.4 | +0.7% | 5,100 |
| 2014/04/16 | 1,215 | 1,215 | 1,201.7 | 1,208.3 | +8.3 | +0.7% | 2,100 |
| 2014/04/15 | 1,216.7 | 1,216.7 | 1,196.7 | 1,200 | +6.7 | +0.6% | 2,400 |
| 2014/04/14 | 1,195 | 1,200 | 1,191.7 | 1,193.3 | -6.7 | -0.6% | 8,400 |
| 2014/04/11 | 1,216.7 | 1,220 | 1,193.3 | 1,200 | -33.3 | -2.7% | 31,500 |
| 2014/04/10 | 1,238.3 | 1,256.7 | 1,233.3 | 1,233.3 | +1.6 | +0.1% | 8,700 |
| 2014/04/09 | 1,248.3 | 1,280 | 1,231.7 | 1,231.7 | -16.6 | -1.3% | 19,200 |
| 2014/04/08 | 1,270 | 1,273.3 | 1,241.7 | 1,248.3 | -41.7 | -3.2% | 15,600 |
| 2014/04/07 | 1,248.3 | 1,290 | 1,248.3 | 1,290 | +23.3 | +1.8% | 12,300 |
| 2014/04/04 | 1,275 | 1,275 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 3,000 |
| 2014/04/03 | 1,270 | 1,275 | 1,260 | 1,275 | +21.7 | +1.7% | 7,800 |
| 2014/04/02 | 1,258.3 | 1,266.7 | 1,251.7 | 1,253.3 | -3.4 | -0.3% | 15,900 |
| 2014/04/01 | 1,271.7 | 1,271.7 | 1,246.7 | 1,256.7 | -10 | -0.8% | 17,700 |
| 2014/03/31 | 1,270 | 1,276.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 3,000 |
| 2014/03/28 | 1,271.7 | 1,271.7 | 1,248.3 | 1,266.7 | -5 | -0.4% | 4,500 |
| 2014/03/27 | 1,248.3 | 1,271.7 | 1,228.3 | 1,271.7 | -21.6 | -1.7% | 16,800 |
| 2014/03/26 | 1,313.3 | 1,313.3 | 1,283.3 | 1,293.3 | -15 | -1.1% | 12,000 |
2451～
2500
件表示中 / 2749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 | 54,500円 | -6.0% | -15.8% | 0.00% | 8.52倍 | 0.31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 |
| ニッキ | 261,200円 | -9.1% | -50.7% | 4.21% | 13.83倍 | 0.39倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| テイン | 95,200円 | +13.7% | +1.6% | 3.68% | 8.85倍 | 0.75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 |
| カネミツ | 89,400円 | +4.6% | +4.3% | 3.36% | 9.14倍 | 0.42倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| ナンシン | 59,300円 | +12.2% | +42.3% | 3.37% | 15.81倍 | 0.34倍 |
|
キャスター（脚輪）メーカー大手。国内シェア約２５％。マレーシア、中国に工場。中国開拓に注力 |
市場注目の銘柄
チャート関連のコラム
