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 |
|---|---|---|---|---|---|---|---|
| 2014/12/30 | 1,615 | 1,650 | 1,612 | 1,646 | +40 | +2.5% | 52,300 |
| 2014/12/29 | 1,588 | 1,606 | 1,579 | 1,606 | +34 | +2.2% | 43,900 |
| 2014/12/26 | 1,589 | 1,589 | 1,571 | 1,572 | +1 | +0.1% | 10,400 |
| 2014/12/25 | 1,589 | 1,589 | 1,562 | 1,571 | -9 | -0.6% | 15,100 |
| 2014/12/24 | 1,583 | 1,594 | 1,576 | 1,580 | -2 | -0.1% | 28,800 |
| 2014/12/22 | 1,587 | 1,595 | 1,575 | 1,582 | +7 | +0.4% | 29,300 |
| 2014/12/19 | 1,551 | 1,575 | 1,551 | 1,575 | +21 | +1.4% | 14,700 |
| 2014/12/18 | 1,565 | 1,576 | 1,551 | 1,554 | -1 | -0.1% | 12,900 |
| 2014/12/17 | 1,521 | 1,579 | 1,520 | 1,555 | +10 | +0.6% | 30,600 |
| 2014/12/16 | 1,574 | 1,575 | 1,540 | 1,545 | -45 | -2.8% | 46,200 |
| 2014/12/15 | 1,590 | 1,608 | 1,580 | 1,590 | -8 | -0.5% | 34,000 |
| 2014/12/12 | 1,615 | 1,630 | 1,598 | 1,598 | ±0 | ±0% | 46,600 |
| 2014/12/11 | 1,606 | 1,610 | 1,575 | 1,598 | -3 | -0.2% | 32,600 |
| 2014/12/10 | 1,616 | 1,625 | 1,601 | 1,601 | -15 | -0.9% | 40,800 |
| 2014/12/09 | 1,601 | 1,650 | 1,601 | 1,616 | +16 | +1% | 94,100 |
| 2014/12/08 | 1,594 | 1,602 | 1,562 | 1,600 | +116 | +7.8% | 134,500 |
| 2014/12/05 | 1,484 | 1,489 | 1,477 | 1,484 | +1 | +0.1% | 7,200 |
| 2014/12/04 | 1,475 | 1,485 | 1,472 | 1,483 | +8 | +0.5% | 8,700 |
| 2014/12/03 | 1,479 | 1,490 | 1,472 | 1,475 | +3 | +0.2% | 12,300 |
| 2014/12/02 | 1,490 | 1,492 | 1,458 | 1,472 | -19 | -1.3% | 20,000 |
| 2014/12/01 | 1,480 | 1,500 | 1,469 | 1,491 | +19 | +1.3% | 45,200 |
| 2014/11/28 | 1,447 | 1,472 | 1,441 | 1,472 | +52 | +3.7% | 30,200 |
| 2014/11/27 | 1,402 | 1,421 | 1,402 | 1,420 | +13 | +0.9% | 61,300 |
| 2014/11/26 | 1,393 | 1,407 | 1,391 | 1,407 | +14 | +1% | 24,700 |
| 2014/11/25 | 1,401 | 1,404 | 1,393 | 1,393 | -4 | -0.3% | 26,500 |
| 2014/11/21 | 1,409 | 1,409 | 1,396 | 1,397 | -16 | -1.1% | 24,600 |
| 2014/11/20 | 1,414 | 1,415 | 1,408 | 1,413 | +1 | +0.1% | 9,400 |
| 2014/11/19 | 1,416 | 1,416 | 1,407 | 1,412 | +4 | +0.3% | 8,500 |
| 2014/11/18 | 1,405 | 1,410 | 1,398 | 1,408 | +10 | +0.7% | 9,300 |
| 2014/11/17 | 1,414 | 1,417 | 1,398 | 1,398 | -11 | -0.8% | 9,900 |
| 2014/11/14 | 1,408 | 1,417 | 1,408 | 1,409 | -6 | -0.4% | 8,600 |
| 2014/11/13 | 1,401 | 1,420 | 1,400 | 1,415 | +5 | +0.4% | 22,500 |
| 2014/11/12 | 1,406 | 1,420 | 1,399 | 1,410 | -39 | -2.7% | 45,200 |
| 2014/11/11 | 1,451 | 1,452 | 1,440 | 1,449 | -2 | -0.1% | 9,800 |
| 2014/11/10 | 1,445 | 1,451 | 1,437 | 1,451 | +13 | +0.9% | 11,100 |
| 2014/11/07 | 1,444 | 1,444 | 1,435 | 1,438 | +8 | +0.6% | 2,800 |
| 2014/11/06 | 1,432 | 1,451 | 1,430 | 1,430 | ±0 | ±0% | 13,700 |
| 2014/11/05 | 1,420 | 1,446 | 1,420 | 1,430 | +7 | +0.5% | 16,400 |
| 2014/11/04 | 1,461 | 1,465 | 1,415 | 1,423 | -10 | -0.7% | 37,500 |
| 2014/10/31 | 1,413 | 1,433 | 1,400 | 1,433 | +23 | +1.6% | 19,100 |
| 2014/10/30 | 1,400 | 1,425 | 1,400 | 1,410 | +10 | +0.7% | 5,600 |
| 2014/10/29 | 1,400 | 1,410 | 1,400 | 1,400 | +7 | +0.5% | 5,100 |
| 2014/10/28 | 1,410 | 1,410 | 1,390 | 1,393 | -10 | -0.7% | 4,600 |
| 2014/10/27 | 1,406 | 1,413 | 1,398 | 1,403 | +10 | +0.7% | 4,900 |
| 2014/10/24 | 1,405 | 1,417 | 1,393 | 1,393 | ±0 | ±0% | 6,300 |
| 2014/10/23 | 1,385 | 1,394 | 1,361 | 1,393 | +12 | +0.9% | 9,100 |
| 2014/10/22 | 1,376 | 1,381 | 1,360 | 1,381 | +35 | +2.6% | 7,900 |
| 2014/10/21 | 1,385 | 1,385 | 1,341 | 1,346 | -16 | -1.2% | 9,200 |
| 2014/10/20 | 1,348 | 1,366 | 1,348 | 1,362 | +46 | +3.5% | 12,200 |
| 2014/10/17 | 1,341 | 1,354 | 1,310 | 1,316 | -34 | -2.5% | 31,900 |
2601～
2650
件表示中 / 3039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 | 38,400円 | -9.0% | -72.0% | 0.00% | 18.00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 | 78,500円 | +10.5% | +3.6% | 4.08% | 12.29倍 | 0.63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 |
| ＨＫＳ | 226,500円 | +3.6% | -16.0% | 2.87% | 10.68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 |
| リード | 58,800円 | +14.7% | - | 1.70% | 50.78倍 | 0.59倍 |
|
ＳＵＢＡＲＵグループ向け車両部品が柱。バンパー、スポイラー（樹脂塗装品）などに強い |
市場注目の銘柄
チャート関連のコラム
