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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 1,251.7 | 1,256.7 | 1,250 | 1,253.3 | +5 | +0.4% | 12,600 |
| 2013/12/18 | 1,258.3 | 1,258.3 | 1,248.3 | 1,248.3 | -16.7 | -1.3% | 53,700 |
| 2013/12/17 | 1,270 | 1,273.3 | 1,263.3 | 1,265 | +3.3 | +0.3% | 9,300 |
| 2013/12/16 | 1,278.3 | 1,278.3 | 1,261.7 | 1,261.7 | -13.3 | -1% | 15,900 |
| 2013/12/13 | 1,280 | 1,280 | 1,260 | 1,275 | +13.3 | +1.1% | 12,000 |
| 2013/12/12 | 1,263.3 | 1,270 | 1,260 | 1,261.7 | -5 | -0.4% | 12,900 |
| 2013/12/11 | 1,275 | 1,275 | 1,261.7 | 1,266.7 | -8.3 | -0.7% | 13,200 |
| 2013/12/10 | 1,283.3 | 1,283.3 | 1,273.3 | 1,275 | -3.3 | -0.3% | 12,000 |
| 2013/12/09 | 1,271.7 | 1,283.3 | 1,271.7 | 1,278.3 | +10 | +0.8% | 12,000 |
| 2013/12/06 | 1,263.3 | 1,270 | 1,261.7 | 1,268.3 | +1.6 | +0.1% | 12,900 |
| 2013/12/05 | 1,266.7 | 1,271.7 | 1,265 | 1,266.7 | -11.6 | -0.9% | 9,300 |
| 2013/12/04 | 1,268.3 | 1,278.3 | 1,266.7 | 1,278.3 | -1.7 | -0.1% | 7,200 |
| 2013/12/03 | 1,273.3 | 1,283.3 | 1,273.3 | 1,280 | +6.7 | +0.5% | 6,900 |
| 2013/12/02 | 1,280 | 1,280 | 1,273.3 | 1,273.3 | ±0 | ±0% | 3,300 |
| 2013/11/29 | 1,270 | 1,273.3 | 1,258.3 | 1,273.3 | +5 | +0.4% | 6,000 |
| 2013/11/28 | 1,271.7 | 1,275 | 1,266.7 | 1,268.3 | -1.7 | -0.1% | 8,400 |
| 2013/11/27 | 1,273.3 | 1,276.7 | 1,270 | 1,270 | -16.7 | -1.3% | 5,100 |
| 2013/11/26 | 1,291.7 | 1,291.7 | 1,286.7 | 1,286.7 | -8.3 | -0.6% | 5,100 |
| 2013/11/25 | 1,276.7 | 1,295 | 1,273.3 | 1,295 | +28.3 | +2.2% | 18,000 |
| 2013/11/22 | 1,251.7 | 1,280 | 1,251.7 | 1,266.7 | +21.7 | +1.7% | 17,700 |
| 2013/11/21 | 1,246.7 | 1,250 | 1,243.3 | 1,245 | -10 | -0.8% | 22,200 |
| 2013/11/20 | 1,258.3 | 1,258.3 | 1,246.7 | 1,255 | +3.3 | +0.3% | 4,200 |
| 2013/11/19 | 1,253.3 | 1,256.7 | 1,246.7 | 1,251.7 | -6.6 | -0.5% | 4,800 |
| 2013/11/18 | 1,250 | 1,260 | 1,250 | 1,258.3 | +23.3 | +1.9% | 10,800 |
| 2013/11/15 | 1,255 | 1,276.7 | 1,235 | 1,235 | -25 | -2% | 27,300 |
| 2013/11/14 | 1,248.3 | 1,265 | 1,243.3 | 1,260 | +5 | +0.4% | 9,000 |
| 2013/11/13 | 1,243.3 | 1,256.7 | 1,243.3 | 1,255 | -5 | -0.4% | 6,300 |
| 2013/11/12 | 1,256.7 | 1,260 | 1,246.7 | 1,260 | +5 | +0.4% | 9,000 |
| 2013/11/11 | 1,266.7 | 1,280 | 1,255 | 1,255 | +20 | +1.6% | 41,400 |
| 2013/11/08 | 1,218.3 | 1,260 | 1,216.7 | 1,235 | +5 | +0.4% | 11,700 |
| 2013/11/07 | 1,230 | 1,233.3 | 1,223.3 | 1,230 | ±0 | ±0% | 13,200 |
| 2013/11/06 | 1,250 | 1,250 | 1,226.7 | 1,230 | -28.3 | -2.2% | 23,400 |
| 2013/11/05 | 1,276.7 | 1,276.7 | 1,258.3 | 1,258.3 | -20 | -1.6% | 15,600 |
| 2013/11/01 | 1,276.7 | 1,283.3 | 1,275 | 1,278.3 | -5 | -0.4% | 7,500 |
| 2013/10/31 | 1,285 | 1,291.7 | 1,283.3 | 1,283.3 | -1.7 | -0.1% | 2,400 |
| 2013/10/30 | 1,283.3 | 1,298.3 | 1,283.3 | 1,285 | +8.3 | +0.7% | 7,500 |
| 2013/10/29 | 1,283.3 | 1,283.3 | 1,271.7 | 1,276.7 | -8.3 | -0.6% | 3,900 |
| 2013/10/28 | 1,290 | 1,291.7 | 1,278.3 | 1,285 | ±0 | ±0% | 10,800 |
| 2013/10/25 | 1,295 | 1,295 | 1,283.3 | 1,285 | -1.7 | -0.1% | 6,600 |
| 2013/10/24 | 1,283.3 | 1,286.7 | 1,280 | 1,286.7 | +6.7 | +0.5% | 3,900 |
| 2013/10/23 | 1,290 | 1,296.7 | 1,280 | 1,280 | -8.3 | -0.6% | 7,800 |
| 2013/10/22 | 1,300 | 1,300 | 1,276.7 | 1,288.3 | -8.4 | -0.6% | 8,100 |
| 2013/10/21 | 1,318.3 | 1,318.3 | 1,293.3 | 1,296.7 | ±0 | ±0% | 20,400 |
| 2013/10/18 | 1,290 | 1,296.7 | 1,283.3 | 1,296.7 | -10 | -0.8% | 16,200 |
| 2013/10/17 | 1,300 | 1,311.7 | 1,296.7 | 1,306.7 | +8.4 | +0.6% | 18,300 |
| 2013/10/16 | 1,283.3 | 1,300 | 1,280 | 1,298.3 | +11.6 | +0.9% | 12,000 |
| 2013/10/15 | 1,311.7 | 1,311.7 | 1,286.7 | 1,286.7 | -25 | -1.9% | 17,400 |
| 2013/10/11 | 1,296.7 | 1,321.7 | 1,296.7 | 1,311.7 | +15 | +1.2% | 6,300 |
| 2013/10/10 | 1,293.3 | 1,298.3 | 1,293.3 | 1,296.7 | +3.4 | +0.3% | 5,400 |
| 2013/10/09 | 1,290 | 1,296.7 | 1,283.3 | 1,293.3 | -16.7 | -1.3% | 9,900 |
2851～
2900
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
