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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,397 | 1,408 | 1,397 | 1,408 | +10 | +0.7% | 2,200 |
| 2022/11/09 | 1,398 | 1,398 | 1,395 | 1,398 | ±0 | ±0% | 1,000 |
| 2022/11/08 | 1,397 | 1,398 | 1,392 | 1,398 | ±0 | ±0% | 2,400 |
| 2022/11/07 | 1,398 | 1,398 | 1,395 | 1,398 | ±0 | ±0% | 3,000 |
| 2022/11/04 | 1,397 | 1,398 | 1,394 | 1,398 | ±0 | ±0% | 3,000 |
| 2022/11/02 | 1,399 | 1,399 | 1,398 | 1,398 | -1 | -0.1% | 1,000 |
| 2022/11/01 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 1,600 |
| 2022/10/31 | 1,410 | 1,411 | 1,400 | 1,400 | +8 | +0.6% | 1,100 |
| 2022/10/28 | 1,397 | 1,398 | 1,391 | 1,392 | -5 | -0.4% | 3,400 |
| 2022/10/27 | 1,396 | 1,397 | 1,396 | 1,397 | +1 | +0.1% | 1,000 |
| 2022/10/26 | 1,395 | 1,396 | 1,395 | 1,396 | +1 | +0.1% | 800 |
| 2022/10/25 | 1,395 | 1,395 | 1,392 | 1,395 | +2 | +0.1% | 600 |
| 2022/10/24 | 1,393 | 1,393 | 1,393 | 1,393 | ±0 | ±0% | 1,100 |
| 2022/10/21 | 1,395 | 1,395 | 1,393 | 1,393 | -1 | -0.1% | 400 |
| 2022/10/20 | 1,392 | 1,394 | 1,392 | 1,394 | +3 | +0.2% | 300 |
| 2022/10/19 | 1,391 | 1,391 | 1,391 | 1,391 | -1 | -0.1% | 500 |
| 2022/10/18 | 1,390 | 1,399 | 1,390 | 1,392 | -1 | -0.1% | 1,000 |
| 2022/10/17 | 1,395 | 1,395 | 1,390 | 1,393 | +3 | +0.2% | 500 |
| 2022/10/14 | 1,390 | 1,390 | 1,388 | 1,390 | ±0 | ±0% | 800 |
| 2022/10/13 | 1,391 | 1,391 | 1,390 | 1,390 | -1 | -0.1% | 700 |
| 2022/10/12 | 1,391 | 1,391 | 1,390 | 1,391 | ±0 | ±0% | 1,300 |
| 2022/10/11 | 1,392 | 1,394 | 1,391 | 1,391 | -2 | -0.1% | 2,000 |
| 2022/10/07 | 1,391 | 1,393 | 1,391 | 1,393 | ±0 | ±0% | 400 |
| 2022/10/06 | 1,390 | 1,396 | 1,390 | 1,393 | +2 | +0.1% | 1,700 |
| 2022/10/05 | 1,388 | 1,391 | 1,388 | 1,391 | -3 | -0.2% | 1,600 |
| 2022/10/04 | 1,405 | 1,405 | 1,391 | 1,394 | +1 | +0.1% | 2,000 |
| 2022/10/03 | 1,389 | 1,397 | 1,389 | 1,393 | +4 | +0.3% | 1,200 |
| 2022/09/30 | 1,390 | 1,391 | 1,385 | 1,389 | -1 | -0.1% | 1,900 |
| 2022/09/29 | 1,388 | 1,390 | 1,387 | 1,390 | +2 | +0.1% | 600 |
| 2022/09/28 | 1,390 | 1,390 | 1,380 | 1,388 | ±0 | ±0% | 6,800 |
| 2022/09/27 | 1,390 | 1,392 | 1,388 | 1,388 | -2 | -0.1% | 1,800 |
| 2022/09/26 | 1,390 | 1,391 | 1,388 | 1,390 | ±0 | ±0% | 2,800 |
| 2022/09/22 | 1,388 | 1,391 | 1,387 | 1,390 | -2 | -0.1% | 1,800 |
| 2022/09/21 | 1,395 | 1,395 | 1,390 | 1,392 | +2 | +0.1% | 500 |
| 2022/09/20 | 1,390 | 1,392 | 1,388 | 1,390 | +2 | +0.1% | 1,400 |
| 2022/09/16 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 1,200 |
| 2022/09/15 | 1,386 | 1,390 | 1,385 | 1,388 | -7 | -0.5% | 2,300 |
| 2022/09/14 | 1,388 | 1,395 | 1,388 | 1,395 | +5 | +0.4% | 800 |
| 2022/09/13 | 1,390 | 1,390 | 1,389 | 1,390 | +1 | +0.1% | 500 |
| 2022/09/12 | 1,392 | 1,392 | 1,389 | 1,389 | -1 | -0.1% | 1,000 |
| 2022/09/09 | 1,389 | 1,390 | 1,385 | 1,390 | +4 | +0.3% | 900 |
| 2022/09/08 | 1,387 | 1,390 | 1,386 | 1,386 | -4 | -0.3% | 800 |
| 2022/09/07 | 1,390 | 1,390 | 1,388 | 1,390 | ±0 | ±0% | 400 |
| 2022/09/06 | 1,390 | 1,390 | 1,387 | 1,390 | +2 | +0.1% | 1,600 |
| 2022/09/05 | 1,385 | 1,395 | 1,385 | 1,388 | +3 | +0.2% | 1,500 |
| 2022/09/02 | 1,408 | 1,408 | 1,385 | 1,385 | -23 | -1.6% | 2,400 |
| 2022/09/01 | 1,410 | 1,410 | 1,408 | 1,408 | -4 | -0.3% | 1,500 |
| 2022/08/31 | 1,412 | 1,412 | 1,411 | 1,412 | +1 | +0.1% | 300 |
| 2022/08/30 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 500 |
| 2022/08/29 | 1,418 | 1,419 | 1,411 | 1,411 | -7 | -0.5% | 1,600 |
501～
550
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
