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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 1,328.3 | 1,328.3 | 1,308.3 | 1,308.3 | -13.4 | -1% | 8,700 |
| 2014/03/07 | 1,315 | 1,326.7 | 1,315 | 1,321.7 | +25 | +1.9% | 12,300 |
| 2014/03/06 | 1,300 | 1,303.3 | 1,290 | 1,296.7 | +25 | +2% | 4,800 |
| 2014/03/05 | 1,280 | 1,286.7 | 1,271.7 | 1,271.7 | -3.3 | -0.3% | 6,000 |
| 2014/03/04 | 1,261.7 | 1,280 | 1,261.7 | 1,275 | -6.7 | -0.5% | 20,100 |
| 2014/03/03 | 1,296.7 | 1,296.7 | 1,266.7 | 1,281.7 | -20 | -1.5% | 9,000 |
| 2014/02/28 | 1,320 | 1,320 | 1,296.7 | 1,301.7 | -21.6 | -1.6% | 6,000 |
| 2014/02/27 | 1,310 | 1,326.7 | 1,310 | 1,323.3 | -8.4 | -0.6% | 1,200 |
| 2014/02/26 | 1,331.7 | 1,331.7 | 1,318.3 | 1,331.7 | +6.7 | +0.5% | 12,600 |
| 2014/02/25 | 1,328.3 | 1,333.3 | 1,313.3 | 1,325 | +10 | +0.8% | 19,200 |
| 2014/02/24 | 1,300 | 1,318.3 | 1,295 | 1,315 | +15 | +1.2% | 15,600 |
| 2014/02/21 | 1,280 | 1,301.7 | 1,280 | 1,300 | +11.7 | +0.9% | 7,200 |
| 2014/02/20 | 1,293.3 | 1,300 | 1,273.3 | 1,288.3 | -5 | -0.4% | 6,000 |
| 2014/02/19 | 1,306.7 | 1,306.7 | 1,286.7 | 1,293.3 | -15 | -1.1% | 6,900 |
| 2014/02/18 | 1,270 | 1,308.3 | 1,270 | 1,308.3 | +45 | +3.6% | 29,400 |
| 2014/02/17 | 1,283.3 | 1,290 | 1,263.3 | 1,263.3 | -15 | -1.2% | 17,700 |
| 2014/02/14 | 1,285 | 1,291.7 | 1,253.3 | 1,278.3 | -25 | -1.9% | 38,100 |
| 2014/02/13 | 1,296.7 | 1,316.7 | 1,296.7 | 1,303.3 | -86.7 | -6.2% | 56,700 |
| 2014/02/12 | 1,383.3 | 1,390 | 1,373.3 | 1,390 | +3.3 | +0.2% | 13,200 |
| 2014/02/10 | 1,383.3 | 1,390 | 1,370 | 1,386.7 | +46.7 | +3.5% | 24,600 |
| 2014/02/07 | 1,311.7 | 1,341.7 | 1,301.7 | 1,340 | +51.7 | +4% | 31,500 |
| 2014/02/06 | 1,243.3 | 1,291.7 | 1,243.3 | 1,288.3 | +31.6 | +2.5% | 41,100 |
| 2014/02/05 | 1,276.7 | 1,286.7 | 1,235 | 1,256.7 | -8.3 | -0.7% | 24,000 |
| 2014/02/04 | 1,250 | 1,280 | 1,233.3 | 1,265 | -51.7 | -3.9% | 48,300 |
| 2014/02/03 | 1,346.7 | 1,346.7 | 1,311.7 | 1,316.7 | -43.3 | -3.2% | 28,200 |
| 2014/01/31 | 1,406.7 | 1,406.7 | 1,353.3 | 1,360 | -23.3 | -1.7% | 29,400 |
| 2014/01/30 | 1,383.3 | 1,425 | 1,378.3 | 1,383.3 | -23.4 | -1.7% | 15,600 |
| 2014/01/29 | 1,393.3 | 1,431.7 | 1,393.3 | 1,406.7 | +26.7 | +1.9% | 13,800 |
| 2014/01/28 | 1,378.3 | 1,391.7 | 1,376.7 | 1,380 | +3.3 | +0.2% | 9,900 |
| 2014/01/27 | 1,380 | 1,390 | 1,375 | 1,376.7 | -53.3 | -3.7% | 36,000 |
| 2014/01/24 | 1,440 | 1,440 | 1,416.7 | 1,430 | -18.3 | -1.3% | 32,700 |
| 2014/01/23 | 1,438.3 | 1,486.7 | 1,438.3 | 1,448.3 | -1.7 | -0.1% | 25,500 |
| 2014/01/22 | 1,455 | 1,455 | 1,425 | 1,450 | -5 | -0.3% | 33,900 |
| 2014/01/21 | 1,470 | 1,486.7 | 1,450 | 1,455 | -8.3 | -0.6% | 49,500 |
| 2014/01/20 | 1,463.3 | 1,470 | 1,445 | 1,463.3 | +70 | +5% | 51,300 |
| 2014/01/17 | 1,388.3 | 1,393.3 | 1,373.3 | 1,393.3 | +21.6 | +1.6% | 15,600 |
| 2014/01/16 | 1,393.3 | 1,398.3 | 1,360 | 1,371.7 | -5 | -0.4% | 34,200 |
| 2014/01/15 | 1,360 | 1,393.3 | 1,358.3 | 1,376.7 | +30 | +2.2% | 36,600 |
| 2014/01/14 | 1,360 | 1,373.3 | 1,346.7 | 1,346.7 | -20 | -1.5% | 38,100 |
| 2014/01/10 | 1,343.3 | 1,366.7 | 1,343.3 | 1,366.7 | +26.7 | +2% | 21,600 |
| 2014/01/09 | 1,358.3 | 1,360 | 1,336.7 | 1,340 | -20 | -1.5% | 23,400 |
| 2014/01/08 | 1,366.7 | 1,375 | 1,353.3 | 1,360 | +13.3 | +1% | 49,500 |
| 2014/01/07 | 1,331.7 | 1,350 | 1,330 | 1,346.7 | +21.7 | +1.6% | 40,200 |
| 2014/01/06 | 1,301.7 | 1,325 | 1,301.7 | 1,325 | +43.3 | +3.4% | 55,800 |
| 2013/12/30 | 1,265 | 1,301.7 | 1,265 | 1,281.7 | +28.4 | +2.3% | 37,200 |
| 2013/12/27 | 1,260 | 1,261.7 | 1,250 | 1,253.3 | ±0 | ±0% | 24,000 |
| 2013/12/26 | 1,250 | 1,265 | 1,241.7 | 1,253.3 | +3.3 | +0.3% | 24,900 |
| 2013/12/25 | 1,250 | 1,250 | 1,236.7 | 1,250 | +10 | +0.8% | 16,500 |
| 2013/12/24 | 1,245 | 1,253.3 | 1,240 | 1,240 | ±0 | ±0% | 34,200 |
| 2013/12/20 | 1,246.7 | 1,250 | 1,235 | 1,240 | -13.3 | -1.1% | 21,600 |
2801～
2850
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
