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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,312 | 1,313 | 1,301 | 1,312 | -5 | -0.4% | 2,200 |
| 2023/01/24 | 1,328 | 1,328 | 1,292 | 1,317 | +4 | +0.3% | 13,100 |
| 2023/01/23 | 1,318 | 1,318 | 1,303 | 1,313 | -2 | -0.2% | 3,700 |
| 2023/01/20 | 1,324 | 1,324 | 1,311 | 1,315 | -9 | -0.7% | 16,300 |
| 2023/01/19 | 1,321 | 1,324 | 1,300 | 1,324 | +3 | +0.2% | 31,400 |
| 2023/01/18 | 1,322 | 1,328 | 1,321 | 1,321 | -7 | -0.5% | 2,100 |
| 2023/01/17 | 1,326 | 1,328 | 1,325 | 1,328 | +3 | +0.2% | 1,300 |
| 2023/01/16 | 1,355 | 1,358 | 1,318 | 1,325 | -33 | -2.4% | 3,900 |
| 2023/01/13 | 1,367 | 1,367 | 1,356 | 1,358 | ±0 | ±0% | 1,200 |
| 2023/01/12 | 1,359 | 1,364 | 1,357 | 1,358 | -2 | -0.1% | 2,200 |
| 2023/01/11 | 1,361 | 1,362 | 1,360 | 1,360 | +1 | +0.1% | 900 |
| 2023/01/10 | 1,370 | 1,370 | 1,358 | 1,359 | -10 | -0.7% | 5,900 |
| 2023/01/06 | 1,366 | 1,388 | 1,366 | 1,369 | ±0 | ±0% | 800 |
| 2023/01/05 | 1,365 | 1,369 | 1,364 | 1,369 | +2 | +0.1% | 2,100 |
| 2023/01/04 | 1,373 | 1,373 | 1,366 | 1,367 | -6 | -0.4% | 4,400 |
| 2022/12/30 | 1,382 | 1,382 | 1,372 | 1,373 | +1 | +0.1% | 2,500 |
| 2022/12/29 | 1,390 | 1,406 | 1,365 | 1,372 | -108 | -7.3% | 13,600 |
| 2022/12/28 | 1,475 | 1,500 | 1,475 | 1,480 | -7 | -0.5% | 5,100 |
| 2022/12/27 | 1,491 | 1,499 | 1,484 | 1,487 | -4 | -0.3% | 9,000 |
| 2022/12/26 | 1,487 | 1,493 | 1,487 | 1,491 | +4 | +0.3% | 2,200 |
| 2022/12/23 | 1,485 | 1,487 | 1,483 | 1,487 | +2 | +0.1% | 3,200 |
| 2022/12/22 | 1,485 | 1,486 | 1,479 | 1,485 | +1 | +0.1% | 3,900 |
| 2022/12/21 | 1,485 | 1,494 | 1,483 | 1,484 | ±0 | ±0% | 3,600 |
| 2022/12/20 | 1,487 | 1,496 | 1,483 | 1,484 | -5 | -0.3% | 3,400 |
| 2022/12/19 | 1,495 | 1,495 | 1,483 | 1,489 | +2 | +0.1% | 2,700 |
| 2022/12/16 | 1,484 | 1,490 | 1,484 | 1,487 | +3 | +0.2% | 1,800 |
| 2022/12/15 | 1,485 | 1,487 | 1,483 | 1,484 | -1 | -0.1% | 5,000 |
| 2022/12/14 | 1,487 | 1,487 | 1,474 | 1,485 | +11 | +0.7% | 5,700 |
| 2022/12/13 | 1,475 | 1,480 | 1,466 | 1,474 | +2 | +0.1% | 2,400 |
| 2022/12/12 | 1,449 | 1,481 | 1,449 | 1,472 | -3 | -0.2% | 5,600 |
| 2022/12/09 | 1,449 | 1,489 | 1,447 | 1,475 | +23 | +1.6% | 12,200 |
| 2022/12/08 | 1,455 | 1,455 | 1,448 | 1,452 | ±0 | ±0% | 6,400 |
| 2022/12/07 | 1,458 | 1,458 | 1,452 | 1,452 | ±0 | ±0% | 2,000 |
| 2022/12/06 | 1,451 | 1,452 | 1,450 | 1,452 | +1 | +0.1% | 1,500 |
| 2022/12/05 | 1,448 | 1,453 | 1,447 | 1,451 | +4 | +0.3% | 5,100 |
| 2022/12/02 | 1,450 | 1,450 | 1,437 | 1,447 | +2 | +0.1% | 11,600 |
| 2022/12/01 | 1,440 | 1,460 | 1,440 | 1,445 | +24 | +1.7% | 10,600 |
| 2022/11/30 | 1,414 | 1,421 | 1,414 | 1,421 | +7 | +0.5% | 3,200 |
| 2022/11/29 | 1,410 | 1,414 | 1,410 | 1,414 | ±0 | ±0% | 1,700 |
| 2022/11/28 | 1,412 | 1,418 | 1,412 | 1,414 | +2 | +0.1% | 2,100 |
| 2022/11/25 | 1,422 | 1,422 | 1,412 | 1,412 | -3 | -0.2% | 1,800 |
| 2022/11/24 | 1,415 | 1,416 | 1,415 | 1,415 | +1 | +0.1% | 1,200 |
| 2022/11/22 | 1,415 | 1,417 | 1,410 | 1,414 | -1 | -0.1% | 3,900 |
| 2022/11/21 | 1,422 | 1,422 | 1,415 | 1,415 | ±0 | ±0% | 300 |
| 2022/11/18 | 1,422 | 1,422 | 1,411 | 1,415 | -2 | -0.1% | 2,000 |
| 2022/11/17 | 1,416 | 1,419 | 1,415 | 1,417 | -5 | -0.4% | 1,500 |
| 2022/11/16 | 1,415 | 1,422 | 1,415 | 1,422 | +8 | +0.6% | 500 |
| 2022/11/15 | 1,418 | 1,438 | 1,409 | 1,414 | -4 | -0.3% | 2,200 |
| 2022/11/14 | 1,403 | 1,418 | 1,402 | 1,418 | +13 | +0.9% | 2,900 |
| 2022/11/11 | 1,407 | 1,435 | 1,405 | 1,405 | -3 | -0.2% | 4,400 |
551～
600
件表示中 / 6940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 | 170,000円 | -7.3% | -59.9% | 4.35% | 15.40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 |
| 三社電機 | 77,100円 | -17.1% | -71.2% | 5.19% | 14.65倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ザイン | 86,600円 | +38.0% | +36.4% | 1.73% | 30.73倍 | 0.99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 | 627,000円 | -4.2% | -43.0% | 2.55% | 15.13倍 | 1.20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 |
| 原田工業 | 44,600円 | -8.5% | +73.7% | 1.68% | 94.29倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
