日本フェンオールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 200 |
| 2025/04/08 | 1,630 | 1,702 | 1,630 | 1,702 | +32 | +1.9% | 400 |
| 2025/04/07 | 1,586 | 1,679 | 1,560 | 1,670 | -36 | -2.1% | 4,600 |
| 2025/04/04 | 1,675 | 1,714 | 1,675 | 1,706 | -4 | -0.2% | 3,300 |
| 2025/04/03 | 1,674 | 1,712 | 1,674 | 1,710 | -4 | -0.2% | 1,700 |
| 2025/04/02 | 1,715 | 1,720 | 1,699 | 1,714 | ±0 | ±0% | 3,700 |
| 2025/04/01 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 600 |
| 2025/03/31 | 1,713 | 1,720 | 1,713 | 1,714 | +1 | +0.1% | 800 |
| 2025/03/28 | 1,713 | 1,714 | 1,713 | 1,713 | ±0 | ±0% | 1,700 |
| 2025/03/27 | 1,705 | 1,713 | 1,705 | 1,713 | - | - | 500 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,705 | 1,706 | 1,705 | 1,705 | -2 | -0.1% | 400 |
| 2025/03/24 | 1,702 | 1,715 | 1,702 | 1,707 | -1 | -0.1% | 1,100 |
| 2025/03/21 | 1,714 | 1,714 | 1,708 | 1,708 | -6 | -0.4% | 900 |
| 2025/03/19 | 1,718 | 1,718 | 1,699 | 1,714 | -1 | -0.1% | 1,000 |
| 2025/03/18 | 1,704 | 1,715 | 1,704 | 1,715 | +11 | +0.6% | 300 |
| 2025/03/17 | 1,703 | 1,720 | 1,701 | 1,704 | -11 | -0.6% | 1,600 |
| 2025/03/14 | 1,691 | 1,715 | 1,691 | 1,715 | +24 | +1.4% | 500 |
| 2025/03/13 | 1,723 | 1,723 | 1,685 | 1,691 | -19 | -1.1% | 1,200 |
| 2025/03/12 | 1,720 | 1,720 | 1,702 | 1,710 | -9 | -0.5% | 900 |
| 2025/03/11 | 1,719 | 1,719 | 1,702 | 1,719 | +1 | +0.1% | 900 |
| 2025/03/10 | 1,719 | 1,719 | 1,701 | 1,718 | - | - | 700 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,720 | 1,720 | 1,719 | 1,719 | -1 | -0.1% | 1,500 |
| 2025/03/05 | 1,697 | 1,723 | 1,697 | 1,720 | +23 | +1.4% | 800 |
| 2025/03/04 | 1,703 | 1,703 | 1,696 | 1,697 | +2 | +0.1% | 400 |
| 2025/03/03 | 1,695 | 1,698 | 1,695 | 1,695 | ±0 | ±0% | 1,500 |
| 2025/02/28 | 1,675 | 1,698 | 1,675 | 1,695 | - | - | 500 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,670 | 1,673 | 1,670 | 1,673 | +6 | +0.4% | 200 |
| 2025/02/25 | 1,700 | 1,700 | 1,667 | 1,667 | -17 | -1% | 400 |
| 2025/02/21 | 1,673 | 1,745 | 1,673 | 1,684 | -10 | -0.6% | 4,600 |
| 2025/02/20 | 1,699 | 1,699 | 1,680 | 1,694 | -3 | -0.2% | 800 |
| 2025/02/19 | 1,685 | 1,697 | 1,678 | 1,697 | +3 | +0.2% | 1,400 |
| 2025/02/18 | 1,679 | 1,699 | 1,670 | 1,694 | -1 | -0.1% | 5,700 |
| 2025/02/17 | 1,680 | 1,695 | 1,674 | 1,695 | +14 | +0.8% | 1,400 |
| 2025/02/14 | 1,680 | 1,700 | 1,680 | 1,681 | +1 | +0.1% | 1,900 |
| 2025/02/13 | 1,693 | 1,694 | 1,680 | 1,680 | -15 | -0.9% | 400 |
| 2025/02/12 | 1,676 | 1,739 | 1,676 | 1,695 | -50 | -2.9% | 3,500 |
| 2025/02/10 | 1,674 | 1,748 | 1,674 | 1,745 | +46 | +2.7% | 3,400 |
| 2025/02/07 | 1,697 | 1,699 | 1,672 | 1,699 | -2 | -0.1% | 1,200 |
| 2025/02/06 | 1,702 | 1,702 | 1,700 | 1,701 | +23 | +1.4% | 600 |
| 2025/02/05 | 1,694 | 1,706 | 1,678 | 1,678 | -23 | -1.4% | 1,900 |
| 2025/02/04 | 1,712 | 1,712 | 1,650 | 1,701 | -1 | -0.1% | 8,500 |
| 2025/02/03 | 1,702 | 1,702 | 1,686 | 1,702 | ±0 | ±0% | 1,500 |
| 2025/01/31 | 1,700 | 1,702 | 1,700 | 1,702 | +2 | +0.1% | 200 |
| 2025/01/30 | 1,684 | 1,700 | 1,684 | 1,700 | +5 | +0.3% | 300 |
| 2025/01/29 | 1,714 | 1,714 | 1,683 | 1,695 | -14 | -0.8% | 1,200 |
| 2025/01/28 | 1,687 | 1,709 | 1,687 | 1,709 | +22 | +1.3% | 500 |
| 2025/01/27 | 1,680 | 1,707 | 1,680 | 1,687 | +11 | +0.7% | 1,000 |
1～
50
件表示中 / 6930件
類似銘柄と比較する
現在ご覧いただいている「フェンオール」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 |
|---|---|---|---|---|---|---|---|---|
| フェンオール | 170,200円 | -7.3% | -59.9% | 4.35% | 15.42倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| アクセル | 93,500円 | -13.8% | -39.6% | 4.39% | 11.39倍 | 0.81倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ＱＤレーザ | 24,300円 | +1.9% | - | 0.00% | - | 1.89倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 76,500円 | +38.0% | +36.4% | 1.96% | 27.15倍 | 0.87倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| コスモス電 | 579,000円 | -4.2% | -43.0% | 2.76% | 13.98倍 | 1.11倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
市場注目の銘柄
チャート関連のコラム
