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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 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 |
| 2014/03/25 | 1,308.3 | 1,308.3 | 1,298.3 | 1,308.3 | ±0 | ±0% | 8,400 |
| 2014/03/24 | 1,310 | 1,310 | 1,295 | 1,308.3 | +15 | +1.2% | 11,400 |
| 2014/03/20 | 1,310 | 1,310 | 1,290 | 1,293.3 | -16.7 | -1.3% | 10,200 |
| 2014/03/19 | 1,326.7 | 1,328.3 | 1,308.3 | 1,310 | ±0 | ±0% | 5,400 |
| 2014/03/18 | 1,300 | 1,326.7 | 1,300 | 1,310 | +25 | +1.9% | 4,200 |
| 2014/03/17 | 1,296.7 | 1,323.3 | 1,285 | 1,285 | +3.3 | +0.3% | 12,600 |
| 2014/03/14 | 1,293.3 | 1,315 | 1,278.3 | 1,281.7 | -13.3 | -1% | 13,500 |
| 2014/03/13 | 1,295 | 1,323.3 | 1,295 | 1,295 | ±0 | ±0% | 7,500 |
| 2014/03/12 | 1,301.7 | 1,301.7 | 1,285 | 1,295 | -15 | -1.1% | 7,500 |
| 2014/03/11 | 1,308.3 | 1,310 | 1,301.7 | 1,310 | +1.7 | +0.1% | 2,400 |
2751～
2800
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 | 38,500円 | -9.0% | -72.0% | 0.00% | 18.05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 | 78,000円 | +10.5% | +3.6% | 4.10% | 12.21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 | 227,500円 | +3.6% | -16.0% | 2.86% | 10.73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 | 59,100円 | +14.7% | - | 1.69% | 51.04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
