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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,706 | 1,722 | 1,706 | 1,721 | - | - | 2,100 |
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 1,700 | 1,716 | 1,700 | 1,715 | +15 | +0.9% | 1,100 |
| 2025/08/18 | 1,710 | 1,711 | 1,700 | 1,700 | -15 | -0.9% | 2,100 |
| 2025/08/15 | 1,701 | 1,719 | 1,701 | 1,715 | +1 | +0.1% | 1,400 |
| 2025/08/14 | 1,704 | 1,714 | 1,702 | 1,714 | +5 | +0.3% | 600 |
| 2025/08/13 | 1,705 | 1,710 | 1,705 | 1,709 | +1 | +0.1% | 600 |
| 2025/08/12 | 1,719 | 1,719 | 1,691 | 1,708 | -11 | -0.6% | 1,000 |
| 2025/08/08 | 1,703 | 1,719 | 1,703 | 1,719 | +7 | +0.4% | 200 |
| 2025/08/07 | 1,705 | 1,714 | 1,701 | 1,712 | +7 | +0.4% | 1,000 |
| 2025/08/06 | 1,701 | 1,707 | 1,700 | 1,705 | +5 | +0.3% | 5,400 |
| 2025/08/05 | 1,700 | 1,700 | 1,697 | 1,700 | ±0 | ±0% | 700 |
| 2025/08/04 | 1,698 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 1,800 |
| 2025/08/01 | 1,715 | 1,715 | 1,681 | 1,700 | -6 | -0.4% | 6,100 |
| 2025/07/31 | 1,709 | 1,730 | 1,692 | 1,706 | -3 | -0.2% | 7,800 |
| 2025/07/30 | 1,699 | 1,709 | 1,688 | 1,709 | +10 | +0.6% | 1,900 |
| 2025/07/29 | 1,699 | 1,699 | 1,681 | 1,699 | +20 | +1.2% | 600 |
| 2025/07/28 | 1,695 | 1,700 | 1,679 | 1,679 | -16 | -0.9% | 1,700 |
| 2025/07/25 | 1,699 | 1,699 | 1,679 | 1,695 | +10 | +0.6% | 1,300 |
| 2025/07/24 | 1,676 | 1,685 | 1,675 | 1,685 | +11 | +0.7% | 500 |
| 2025/07/23 | 1,685 | 1,685 | 1,674 | 1,674 | -1 | -0.1% | 600 |
| 2025/07/22 | 1,677 | 1,677 | 1,675 | 1,675 | -2 | -0.1% | 200 |
| 2025/07/18 | 1,679 | 1,679 | 1,677 | 1,677 | -3 | -0.2% | 1,100 |
| 2025/07/17 | 1,679 | 1,680 | 1,679 | 1,680 | +2 | +0.1% | 200 |
| 2025/07/16 | 1,677 | 1,680 | 1,677 | 1,678 | -20 | -1.2% | 2,500 |
| 2025/07/15 | 1,676 | 1,698 | 1,675 | 1,698 | +22 | +1.3% | 600 |
| 2025/07/14 | 1,674 | 1,676 | 1,674 | 1,676 | +1 | +0.1% | 200 |
| 2025/07/11 | 1,670 | 1,676 | 1,670 | 1,675 | +3 | +0.2% | 500 |
| 2025/07/10 | 1,675 | 1,675 | 1,672 | 1,672 | -1 | -0.1% | 600 |
| 2025/07/09 | 1,688 | 1,688 | 1,673 | 1,673 | -1 | -0.1% | 300 |
| 2025/07/08 | 1,674 | 1,688 | 1,674 | 1,674 | ±0 | ±0% | 500 |
| 2025/07/07 | 1,674 | 1,674 | 1,673 | 1,674 | -1 | -0.1% | 300 |
| 2025/07/04 | 1,689 | 1,689 | 1,675 | 1,675 | +2 | +0.1% | 300 |
| 2025/07/03 | 1,684 | 1,685 | 1,673 | 1,673 | -9 | -0.5% | 1,900 |
| 2025/07/02 | 1,685 | 1,685 | 1,682 | 1,682 | ±0 | ±0% | 700 |
| 2025/07/01 | 1,694 | 1,694 | 1,681 | 1,682 | -12 | -0.7% | 700 |
| 2025/06/30 | 1,691 | 1,697 | 1,690 | 1,694 | +4 | +0.2% | 1,100 |
| 2025/06/27 | 1,699 | 1,700 | 1,681 | 1,690 | -20 | -1.2% | 2,200 |
| 2025/06/26 | 1,725 | 1,725 | 1,710 | 1,710 | -15 | -0.9% | 3,300 |
| 2025/06/25 | 1,709 | 1,725 | 1,702 | 1,725 | +16 | +0.9% | 1,900 |
| 2025/06/24 | 1,707 | 1,709 | 1,701 | 1,709 | +9 | +0.5% | 1,000 |
| 2025/06/23 | 1,700 | 1,700 | 1,699 | 1,700 | ±0 | ±0% | 1,100 |
| 2025/06/20 | 1,705 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 1,300 |
| 2025/06/19 | 1,695 | 1,706 | 1,695 | 1,705 | ±0 | ±0% | 800 |
| 2025/06/18 | 1,706 | 1,706 | 1,688 | 1,705 | +5 | +0.3% | 700 |
| 2025/06/17 | 1,699 | 1,700 | 1,688 | 1,700 | +2 | +0.1% | 2,100 |
| 2025/06/16 | 1,688 | 1,698 | 1,688 | 1,698 | +10 | +0.6% | 600 |
| 2025/06/13 | 1,688 | 1,688 | 1,688 | 1,688 | -2 | -0.1% | 200 |
| 2025/06/12 | 1,698 | 1,698 | 1,687 | 1,690 | -8 | -0.5% | 1,200 |
| 2025/06/11 | 1,688 | 1,699 | 1,688 | 1,698 | +9 | +0.5% | 1,200 |
1～
50
件表示中 / 7021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 | 172,100円 | +3.1% | -36.7% | 4.30% | 10.38倍 | 0.69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 |
| 原田工業 | 47,800円 | -13.0% | -62.3% | 1.57% | 50.52倍 | 0.76倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| ジオマテック | 110,900円 | -5.3% | -35.8% | 0.00% | 39.34倍 | 0.97倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 大同信 | 54,200円 | +9.5% | +10.9% | 2.77% | 10.10倍 | 0.35倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| エヌエフＨＤ | 137,100円 | -2.0% | +15.8% | 2.48% | 20.05倍 | 0.76倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
