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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,706 | 1,706 | 1,692 | 1,692 | -2 | -0.1% | 400 |
| 2024/11/21 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 500 |
| 2024/11/20 | 1,697 | 1,697 | 1,694 | 1,694 | ±0 | ±0% | 200 |
| 2024/11/19 | 1,693 | 1,694 | 1,693 | 1,694 | -2 | -0.1% | 200 |
| 2024/11/18 | 1,697 | 1,701 | 1,696 | 1,696 | -6 | -0.4% | 1,500 |
| 2024/11/15 | 1,698 | 1,705 | 1,698 | 1,702 | +2 | +0.1% | 800 |
| 2024/11/14 | 1,703 | 1,705 | 1,698 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/11/13 | 1,700 | 1,709 | 1,700 | 1,700 | ±0 | ±0% | 1,500 |
| 2024/11/12 | 1,702 | 1,710 | 1,696 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/11/11 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2024/11/08 | 1,700 | 1,700 | 1,675 | 1,700 | +5 | +0.3% | 1,400 |
| 2024/11/07 | 1,655 | 1,695 | 1,655 | 1,695 | +2 | +0.1% | 1,500 |
| 2024/11/06 | 1,670 | 1,693 | 1,655 | 1,693 | +91 | +5.7% | 2,800 |
| 2024/11/05 | 1,683 | 1,700 | 1,602 | 1,602 | -97 | -5.7% | 5,800 |
| 2024/11/01 | 1,658 | 1,700 | 1,650 | 1,699 | +2 | +0.1% | 17,100 |
| 2024/10/31 | 1,705 | 1,706 | 1,687 | 1,697 | +1 | +0.1% | 13,400 |
| 2024/10/30 | 1,701 | 1,719 | 1,696 | 1,696 | -5 | -0.3% | 6,700 |
| 2024/10/29 | 1,696 | 1,706 | 1,696 | 1,701 | +6 | +0.4% | 2,000 |
| 2024/10/28 | 1,686 | 1,701 | 1,686 | 1,695 | +9 | +0.5% | 2,300 |
| 2024/10/25 | 1,687 | 1,705 | 1,678 | 1,686 | -2 | -0.1% | 7,100 |
| 2024/10/24 | 1,682 | 1,710 | 1,682 | 1,688 | -5 | -0.3% | 5,100 |
| 2024/10/23 | 1,699 | 1,710 | 1,693 | 1,693 | -11 | -0.6% | 5,700 |
| 2024/10/22 | 1,703 | 1,729 | 1,703 | 1,704 | ±0 | ±0% | 3,900 |
| 2024/10/21 | 1,705 | 1,728 | 1,704 | 1,704 | +4 | +0.2% | 4,100 |
| 2024/10/18 | 1,697 | 1,705 | 1,695 | 1,700 | -1 | -0.1% | 3,100 |
| 2024/10/17 | 1,700 | 1,703 | 1,697 | 1,701 | +1 | +0.1% | 1,300 |
| 2024/10/16 | 1,695 | 1,725 | 1,695 | 1,700 | +4 | +0.2% | 4,600 |
| 2024/10/15 | 1,697 | 1,700 | 1,696 | 1,696 | -4 | -0.2% | 4,300 |
| 2024/10/11 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 2,000 |
| 2024/10/10 | 1,705 | 1,705 | 1,702 | 1,702 | -3 | -0.2% | 1,100 |
| 2024/10/09 | 1,700 | 1,719 | 1,699 | 1,705 | +7 | +0.4% | 1,800 |
| 2024/10/08 | 1,698 | 1,703 | 1,698 | 1,698 | -2 | -0.1% | 1,800 |
| 2024/10/07 | 1,700 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/10/04 | 1,698 | 1,705 | 1,698 | 1,700 | -3 | -0.2% | 3,900 |
| 2024/10/03 | 1,697 | 1,705 | 1,697 | 1,703 | +6 | +0.4% | 3,600 |
| 2024/10/02 | 1,697 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 900 |
| 2024/10/01 | 1,695 | 1,729 | 1,695 | 1,700 | ±0 | ±0% | 1,600 |
| 2024/09/30 | 1,677 | 1,705 | 1,677 | 1,700 | -5 | -0.3% | 5,800 |
| 2024/09/27 | 1,729 | 1,729 | 1,695 | 1,705 | -24 | -1.4% | 1,600 |
| 2024/09/26 | 1,698 | 1,729 | 1,698 | 1,729 | +31 | +1.8% | 2,800 |
| 2024/09/25 | 1,677 | 1,698 | 1,676 | 1,698 | +13 | +0.8% | 500 |
| 2024/09/24 | 1,675 | 1,705 | 1,675 | 1,685 | -8 | -0.5% | 6,400 |
| 2024/09/20 | 1,671 | 1,698 | 1,671 | 1,693 | +22 | +1.3% | 1,300 |
| 2024/09/19 | 1,681 | 1,690 | 1,670 | 1,671 | -10 | -0.6% | 600 |
| 2024/09/18 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 400 |
| 2024/09/17 | 1,687 | 1,689 | 1,671 | 1,681 | -6 | -0.4% | 1,200 |
| 2024/09/13 | 1,684 | 1,700 | 1,664 | 1,687 | +24 | +1.4% | 1,900 |
| 2024/09/12 | 1,680 | 1,685 | 1,659 | 1,663 | -7 | -0.4% | 4,600 |
| 2024/09/11 | 1,677 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 1,400 |
| 2024/09/10 | 1,675 | 1,700 | 1,675 | 1,700 | +23 | +1.4% | 600 |
1～
50
件表示中 / 6840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 | 169,200円 | +1.5% | -18.6% | 4.37% | 18.68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 |
| エノモト | 147,300円 | +1.0% | +106.2% | 4.82% | 21.26倍 | 0.43倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| ケ ル | 129,000円 | -0.3% | -35.3% | 6.20% | 17.05倍 | 0.62倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| ＵＭＣエレ | 33,700円 | -4.8% | +5.4% | 2.97% | 9.08倍 | 0.53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 | 122,900円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
