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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,205 | 1,210 | 1,186.7 | 1,198.3 | +6.6 | +0.6% | 12,900 |
| 2013/08/20 | 1,200 | 1,200 | 1,186.7 | 1,191.7 | +5 | +0.4% | 9,000 |
| 2013/08/19 | 1,190 | 1,193.3 | 1,176.7 | 1,186.7 | +6.7 | +0.6% | 11,700 |
| 2013/08/16 | 1,191.7 | 1,198.3 | 1,180 | 1,180 | -3.3 | -0.3% | 23,700 |
| 2013/08/15 | 1,193.3 | 1,200 | 1,180 | 1,183.3 | -10 | -0.8% | 17,400 |
| 2013/08/14 | 1,191.7 | 1,198.3 | 1,185 | 1,193.3 | +10 | +0.8% | 17,100 |
| 2013/08/13 | 1,186.7 | 1,191.7 | 1,175 | 1,183.3 | +8.3 | +0.7% | 17,400 |
| 2013/08/12 | 1,186.7 | 1,190 | 1,173.3 | 1,175 | -8.3 | -0.7% | 32,400 |
| 2013/08/09 | 1,220 | 1,225 | 1,160 | 1,183.3 | -98.4 | -7.7% | 173,700 |
| 2013/08/08 | 1,270 | 1,303.3 | 1,268.3 | 1,281.7 | +1.7 | +0.1% | 12,900 |
| 2013/08/07 | 1,300 | 1,300 | 1,276.7 | 1,280 | -23.3 | -1.8% | 5,700 |
| 2013/08/06 | 1,300 | 1,303.3 | 1,293.3 | 1,303.3 | ±0 | ±0% | 10,800 |
| 2013/08/05 | 1,311.7 | 1,311.7 | 1,296.7 | 1,303.3 | -5 | -0.4% | 9,600 |
| 2013/08/02 | 1,298.3 | 1,321.7 | 1,293.3 | 1,308.3 | +25 | +1.9% | 6,900 |
| 2013/08/01 | 1,283.3 | 1,283.3 | 1,266.7 | 1,283.3 | +13.3 | +1% | 10,200 |
| 2013/07/31 | 1,280 | 1,300 | 1,266.7 | 1,270 | -10 | -0.8% | 12,300 |
| 2013/07/30 | 1,266.7 | 1,290 | 1,260 | 1,280 | +3.3 | +0.3% | 23,400 |
| 2013/07/29 | 1,306.7 | 1,306.7 | 1,275 | 1,276.7 | -46.6 | -3.5% | 20,100 |
| 2013/07/26 | 1,338.3 | 1,338.3 | 1,306.7 | 1,323.3 | -18.4 | -1.4% | 15,600 |
| 2013/07/25 | 1,365 | 1,376.7 | 1,340 | 1,341.7 | -16.6 | -1.2% | 12,000 |
| 2013/07/24 | 1,335 | 1,360 | 1,333.3 | 1,358.3 | +30 | +2.3% | 22,200 |
| 2013/07/23 | 1,316.7 | 1,331.7 | 1,316.7 | 1,328.3 | +11.6 | +0.9% | 8,400 |
| 2013/07/22 | 1,333.3 | 1,333.3 | 1,271.7 | 1,316.7 | -8.3 | -0.6% | 19,800 |
| 2013/07/19 | 1,346.7 | 1,353.3 | 1,316.7 | 1,325 | -21.7 | -1.6% | 47,400 |
| 2013/07/18 | 1,346.7 | 1,353.3 | 1,336.7 | 1,346.7 | +3.4 | +0.3% | 14,700 |
| 2013/07/17 | 1,345 | 1,355 | 1,333.3 | 1,343.3 | +1.6 | +0.1% | 8,400 |
| 2013/07/16 | 1,360 | 1,360 | 1,330 | 1,341.7 | -15 | -1.1% | 24,900 |
| 2013/07/12 | 1,366.7 | 1,366.7 | 1,331.7 | 1,356.7 | +6.7 | +0.5% | 17,400 |
| 2013/07/11 | 1,373.3 | 1,373.3 | 1,348.3 | 1,350 | -33.3 | -2.4% | 20,700 |
| 2013/07/10 | 1,403.3 | 1,403.3 | 1,383.3 | 1,383.3 | -8.4 | -0.6% | 4,800 |
| 2013/07/09 | 1,398.3 | 1,411.7 | 1,381.7 | 1,391.7 | +5 | +0.4% | 9,900 |
| 2013/07/08 | 1,431.7 | 1,431.7 | 1,386.7 | 1,386.7 | -36.6 | -2.6% | 48,900 |
| 2013/07/05 | 1,391.7 | 1,426.7 | 1,378.3 | 1,423.3 | +51.6 | +3.8% | 42,000 |
| 2013/07/04 | 1,350 | 1,393.3 | 1,343.3 | 1,371.7 | +21.7 | +1.6% | 33,900 |
| 2013/07/03 | 1,333.3 | 1,350 | 1,330 | 1,350 | +21.7 | +1.6% | 24,900 |
| 2013/07/02 | 1,333.3 | 1,333.3 | 1,321.7 | 1,328.3 | +1.6 | +0.1% | 29,100 |
| 2013/07/01 | 1,321.7 | 1,326.7 | 1,311.7 | 1,326.7 | +13.4 | +1% | 6,300 |
| 2013/06/28 | 1,305 | 1,313.3 | 1,293.3 | 1,313.3 | +18.3 | +1.4% | 29,400 |
| 2013/06/27 | 1,276.7 | 1,295 | 1,218.3 | 1,295 | +28.3 | +2.2% | 28,200 |
| 2013/06/26 | 1,300 | 1,300 | 1,260 | 1,266.7 | -10 | -0.8% | 15,600 |
| 2013/06/25 | 1,338.3 | 1,338.3 | 1,261.7 | 1,276.7 | -53.3 | -4% | 19,200 |
| 2013/06/24 | 1,336.7 | 1,345 | 1,326.7 | 1,330 | ±0 | ±0% | 14,100 |
| 2013/06/21 | 1,295 | 1,340 | 1,295 | 1,330 | -21.7 | -1.6% | 24,000 |
| 2013/06/20 | 1,361.7 | 1,368.3 | 1,343.3 | 1,351.7 | +3.4 | +0.3% | 14,400 |
| 2013/06/19 | 1,390 | 1,390 | 1,340 | 1,348.3 | -18.4 | -1.3% | 28,800 |
| 2013/06/18 | 1,421.7 | 1,423.3 | 1,361.7 | 1,366.7 | -56.6 | -4% | 26,700 |
| 2013/06/17 | 1,418.3 | 1,430 | 1,350 | 1,423.3 | -25 | -1.7% | 62,100 |
| 2013/06/14 | 1,346.7 | 1,453.3 | 1,320 | 1,448.3 | +155 | +12% | 91,200 |
| 2013/06/13 | 1,303.3 | 1,318.3 | 1,293.3 | 1,293.3 | -16.7 | -1.3% | 12,600 |
| 2013/06/12 | 1,290 | 1,310 | 1,288.3 | 1,310 | -5 | -0.4% | 8,100 |
2901～
2950
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 | 35,300円 | -9.0% | -72.0% | 0.00% | 16.55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 | 212,000円 | +3.6% | -16.0% | 3.07% | 10.00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 | 102,500円 | +24.5% | -48.2% | 2.73% | 25.42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 | 58,600円 | -7.9% | -87.6% | 1.19% | 75.42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
