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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/10/16 | 1,355 | 1,376 | 1,345 | 1,350 | -40 | -2.9% | 17,300 |
| 2014/10/15 | 1,383 | 1,390 | 1,364 | 1,390 | +30 | +2.2% | 9,500 |
| 2014/10/14 | 1,352 | 1,380 | 1,345 | 1,360 | -13 | -0.9% | 24,700 |
| 2014/10/10 | 1,401 | 1,414 | 1,337 | 1,373 | -61 | -4.3% | 55,400 |
| 2014/10/09 | 1,475 | 1,475 | 1,434 | 1,434 | -26 | -1.8% | 11,600 |
| 2014/10/08 | 1,450 | 1,477 | 1,441 | 1,460 | -20 | -1.4% | 17,200 |
| 2014/10/07 | 1,491 | 1,491 | 1,479 | 1,480 | -9 | -0.6% | 8,700 |
| 2014/10/06 | 1,491 | 1,496 | 1,462 | 1,489 | +17 | +1.2% | 14,200 |
| 2014/10/03 | 1,453 | 1,479 | 1,453 | 1,472 | +20 | +1.4% | 8,100 |
| 2014/10/02 | 1,480 | 1,482 | 1,450 | 1,452 | -62 | -4.1% | 39,500 |
| 2014/10/01 | 1,544 | 1,551 | 1,514 | 1,514 | -31 | -2% | 19,200 |
| 2014/09/30 | 1,564 | 1,564 | 1,535 | 1,545 | -14 | -0.9% | 10,300 |
| 2014/09/29 | 1,541 | 1,559 | 1,537 | 1,559 | +18 | +1.2% | 14,600 |
| 2014/09/26 | 1,546 | 1,557 | 1,538 | 1,541 | -29 | -1.8% | 20,100 |
| 2014/09/25 | 1,555 | 1,603 | 1,542 | 1,570 | +19 | +1.2% | 37,700 |
| 2014/09/24 | 1,557 | 1,565 | 1,550 | 1,551 | -5 | -0.3% | 12,200 |
| 2014/09/22 | 1,558 | 1,568 | 1,556 | 1,556 | -4 | -0.3% | 17,800 |
| 2014/09/19 | 1,548 | 1,565 | 1,546 | 1,560 | +14 | +0.9% | 15,800 |
| 2014/09/18 | 1,529 | 1,549 | 1,529 | 1,546 | +20 | +1.3% | 15,600 |
| 2014/09/17 | 1,533 | 1,536 | 1,520 | 1,526 | +6 | +0.4% | 12,500 |
| 2014/09/16 | 1,540 | 1,540 | 1,515 | 1,520 | +10 | +0.7% | 30,200 |
| 2014/09/12 | 1,521 | 1,527 | 1,510 | 1,510 | -11 | -0.7% | 15,400 |
| 2014/09/11 | 1,524 | 1,526 | 1,513 | 1,521 | +11 | +0.7% | 7,000 |
| 2014/09/10 | 1,524 | 1,524 | 1,505 | 1,510 | -14 | -0.9% | 19,500 |
| 2014/09/09 | 1,529 | 1,533 | 1,522 | 1,524 | +4 | +0.3% | 10,100 |
| 2014/09/08 | 1,513 | 1,531 | 1,512 | 1,520 | +7 | +0.5% | 4,700 |
| 2014/09/05 | 1,520 | 1,528 | 1,511 | 1,513 | +7 | +0.5% | 15,600 |
| 2014/09/04 | 1,538 | 1,564 | 1,506 | 1,506 | -37 | -2.4% | 23,000 |
| 2014/09/03 | 1,568 | 1,572 | 1,540 | 1,543 | -27 | -1.7% | 28,400 |
| 2014/09/02 | 1,594 | 1,600 | 1,570 | 1,570 | -5 | -0.3% | 27,800 |
| 2014/09/01 | 1,571 | 1,582 | 1,564 | 1,575 | +11 | +0.7% | 27,600 |
| 2014/08/29 | 1,512 | 1,565 | 1,512 | 1,564 | +44 | +2.9% | 31,300 |
2601～
2650
件表示中 / 3007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 | 35,200円 | -9.0% | -72.0% | 0.00% | 16.50倍 | 0.18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 | 9,400円 | -2.0% | - | 0.00% | - | 0.22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
