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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,693 | 1,693 | 1,670 | 1,682 | +2 | +0.1% | 2,000 |
| 2024/05/01 | 1,667 | 1,680 | 1,655 | 1,680 | +17 | +1% | 3,400 |
| 2024/04/30 | 1,660 | 1,664 | 1,660 | 1,663 | +13 | +0.8% | 1,300 |
| 2024/04/26 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 4,000 |
| 2024/04/25 | 1,649 | 1,649 | 1,646 | 1,649 | +3 | +0.2% | 700 |
| 2024/04/24 | 1,647 | 1,647 | 1,646 | 1,646 | -1 | -0.1% | 400 |
| 2024/04/23 | 1,626 | 1,650 | 1,626 | 1,647 | +21 | +1.3% | 700 |
| 2024/04/22 | 1,620 | 1,626 | 1,607 | 1,626 | +6 | +0.4% | 900 |
| 2024/04/19 | 1,648 | 1,648 | 1,600 | 1,620 | -24 | -1.5% | 4,900 |
| 2024/04/18 | 1,644 | 1,648 | 1,644 | 1,644 | -6 | -0.4% | 400 |
| 2024/04/17 | 1,664 | 1,664 | 1,650 | 1,650 | -15 | -0.9% | 400 |
| 2024/04/16 | 1,664 | 1,665 | 1,664 | 1,665 | -2 | -0.1% | 500 |
| 2024/04/15 | 1,668 | 1,668 | 1,667 | 1,667 | +3 | +0.2% | 400 |
| 2024/04/12 | 1,664 | 1,664 | 1,654 | 1,664 | ±0 | ±0% | 500 |
| 2024/04/11 | 1,655 | 1,664 | 1,655 | 1,664 | +1 | +0.1% | 200 |
| 2024/04/10 | 1,660 | 1,665 | 1,652 | 1,663 | +4 | +0.2% | 1,500 |
| 2024/04/09 | 1,650 | 1,659 | 1,650 | 1,659 | +16 | +1% | 400 |
| 2024/04/08 | 1,669 | 1,669 | 1,643 | 1,643 | -7 | -0.4% | 400 |
| 2024/04/05 | 1,650 | 1,670 | 1,650 | 1,650 | -1 | -0.1% | 2,800 |
| 2024/04/04 | 1,653 | 1,665 | 1,650 | 1,651 | -2 | -0.1% | 3,100 |
| 2024/04/03 | 1,642 | 1,653 | 1,642 | 1,653 | +3 | +0.2% | 500 |
| 2024/04/02 | 1,651 | 1,651 | 1,640 | 1,650 | -1 | -0.1% | 2,000 |
| 2024/04/01 | 1,658 | 1,659 | 1,650 | 1,651 | -7 | -0.4% | 1,800 |
| 2024/03/29 | 1,656 | 1,658 | 1,653 | 1,658 | +2 | +0.1% | 1,800 |
| 2024/03/28 | 1,659 | 1,659 | 1,654 | 1,656 | +1 | +0.1% | 500 |
| 2024/03/27 | 1,642 | 1,655 | 1,641 | 1,655 | +15 | +0.9% | 3,500 |
| 2024/03/26 | 1,640 | 1,640 | 1,638 | 1,640 | ±0 | ±0% | 2,200 |
| 2024/03/25 | 1,627 | 1,647 | 1,627 | 1,640 | +15 | +0.9% | 3,000 |
| 2024/03/22 | 1,630 | 1,640 | 1,625 | 1,625 | -5 | -0.3% | 1,500 |
| 2024/03/21 | 1,630 | 1,631 | 1,630 | 1,630 | ±0 | ±0% | 1,800 |
| 2024/03/19 | 1,636 | 1,636 | 1,630 | 1,630 | ±0 | ±0% | 1,500 |
| 2024/03/18 | 1,646 | 1,646 | 1,630 | 1,630 | -14 | -0.9% | 700 |
| 2024/03/15 | 1,643 | 1,644 | 1,640 | 1,644 | +4 | +0.2% | 500 |
| 2024/03/14 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 500 |
| 2024/03/13 | 1,633 | 1,640 | 1,633 | 1,640 | +6 | +0.4% | 1,500 |
| 2024/03/12 | 1,640 | 1,640 | 1,626 | 1,634 | -6 | -0.4% | 2,100 |
| 2024/03/11 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 2,300 |
| 2024/03/08 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 600 |
| 2024/03/07 | 1,638 | 1,649 | 1,638 | 1,640 | ±0 | ±0% | 6,200 |
| 2024/03/06 | 1,640 | 1,640 | 1,633 | 1,640 | ±0 | ±0% | 600 |
| 2024/03/05 | 1,633 | 1,640 | 1,633 | 1,640 | +5 | +0.3% | 600 |
| 2024/03/04 | 1,634 | 1,640 | 1,634 | 1,635 | +2 | +0.1% | 1,600 |
| 2024/03/01 | 1,641 | 1,641 | 1,633 | 1,633 | -7 | -0.4% | 1,500 |
| 2024/02/29 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 2,100 |
| 2024/02/28 | 1,635 | 1,649 | 1,635 | 1,640 | +5 | +0.3% | 1,300 |
| 2024/02/27 | 1,645 | 1,645 | 1,635 | 1,635 | -15 | -0.9% | 800 |
| 2024/02/26 | 1,649 | 1,652 | 1,642 | 1,650 | +1 | +0.1% | 3,000 |
| 2024/02/22 | 1,650 | 1,650 | 1,640 | 1,649 | -1 | -0.1% | 700 |
| 2024/02/21 | 1,640 | 1,650 | 1,640 | 1,650 | +4 | +0.2% | 900 |
| 2024/02/20 | 1,641 | 1,646 | 1,631 | 1,646 | +5 | +0.3% | 3,900 |
1～
50
件表示中 / 6702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 | 168,200円 | +1.5% | -18.6% | 4.40% | 18.57倍 | 0.74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 |
| シキノハイテック | 230,500円 | +3.2% | -16.2% | 0.65% | 23.72倍 | 4.48倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| 岩崎通 | 67,400円 | -8.3% | - | 3.71% | 25.07倍 | 0.41倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
| ＵＭＣエレ | 35,000円 | -19.0% | -32.1% | 0.00% | 32.99倍 | 0.54倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| テックポイント | 128,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
