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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,410 | 1,418 | 1,410 | 1,418 | - | - | 300 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 1,414 | 1,414 | 1,409 | 1,409 | ±0 | ±0% | 300 |
| 2022/08/23 | 1,413 | 1,413 | 1,400 | 1,409 | -1 | -0.1% | 400 |
| 2022/08/22 | 1,412 | 1,415 | 1,404 | 1,410 | -1 | -0.1% | 5,500 |
| 2022/08/19 | 1,428 | 1,428 | 1,411 | 1,411 | - | - | 2,800 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,420 | 1,428 | 1,420 | 1,428 | +10 | +0.7% | 1,000 |
| 2022/08/16 | 1,412 | 1,418 | 1,411 | 1,418 | +6 | +0.4% | 500 |
| 2022/08/15 | 1,413 | 1,415 | 1,412 | 1,412 | - | - | 500 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 400 |
| 2022/08/08 | 1,413 | 1,413 | 1,410 | 1,412 | -1 | -0.1% | 900 |
| 2022/08/05 | 1,409 | 1,420 | 1,409 | 1,413 | +4 | +0.3% | 600 |
| 2022/08/04 | 1,408 | 1,409 | 1,408 | 1,409 | +1 | +0.1% | 500 |
| 2022/08/03 | 1,409 | 1,409 | 1,408 | 1,408 | -1 | -0.1% | 500 |
| 2022/08/02 | 1,417 | 1,417 | 1,409 | 1,409 | -1 | -0.1% | 700 |
| 2022/08/01 | 1,418 | 1,418 | 1,400 | 1,410 | +11 | +0.8% | 1,900 |
| 2022/07/29 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 1,800 |
| 2022/07/28 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,400 |
| 2022/07/27 | 1,397 | 1,400 | 1,397 | 1,400 | +3 | +0.2% | 900 |
| 2022/07/26 | 1,397 | 1,397 | 1,397 | 1,397 | +1 | +0.1% | 100 |
| 2022/07/25 | 1,399 | 1,400 | 1,396 | 1,396 | -1 | -0.1% | 900 |
| 2022/07/22 | 1,389 | 1,397 | 1,380 | 1,397 | +17 | +1.2% | 1,100 |
| 2022/07/21 | 1,381 | 1,398 | 1,366 | 1,380 | -18 | -1.3% | 7,600 |
| 2022/07/20 | 1,398 | 1,398 | 1,382 | 1,398 | +8 | +0.6% | 2,200 |
| 2022/07/19 | 1,388 | 1,390 | 1,388 | 1,390 | +2 | +0.1% | 600 |
| 2022/07/15 | 1,390 | 1,390 | 1,388 | 1,388 | -2 | -0.1% | 500 |
| 2022/07/14 | 1,386 | 1,390 | 1,384 | 1,390 | +3 | +0.2% | 1,300 |
| 2022/07/13 | 1,388 | 1,395 | 1,387 | 1,387 | -1 | -0.1% | 1,400 |
| 2022/07/12 | 1,390 | 1,396 | 1,382 | 1,388 | -1 | -0.1% | 3,500 |
| 2022/07/11 | 1,396 | 1,396 | 1,387 | 1,389 | -7 | -0.5% | 4,200 |
| 2022/07/08 | 1,396 | 1,400 | 1,386 | 1,396 | ±0 | ±0% | 10,100 |
| 2022/07/07 | 1,399 | 1,399 | 1,386 | 1,396 | -3 | -0.2% | 11,900 |
| 2022/07/06 | 1,395 | 1,399 | 1,395 | 1,399 | +4 | +0.3% | 1,300 |
| 2022/07/05 | 1,392 | 1,395 | 1,392 | 1,395 | +3 | +0.2% | 1,600 |
| 2022/07/04 | 1,397 | 1,397 | 1,392 | 1,392 | +7 | +0.5% | 1,300 |
| 2022/07/01 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 1,600 |
| 2022/06/30 | 1,381 | 1,385 | 1,381 | 1,385 | +4 | +0.3% | 1,000 |
| 2022/06/29 | 1,381 | 1,381 | 1,381 | 1,381 | +1 | +0.1% | 800 |
| 2022/06/28 | 1,376 | 1,380 | 1,376 | 1,380 | +10 | +0.7% | 300 |
| 2022/06/27 | 1,366 | 1,370 | 1,366 | 1,370 | +10 | +0.7% | 1,000 |
| 2022/06/24 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 200 |
| 2022/06/23 | 1,358 | 1,380 | 1,358 | 1,380 | +22 | +1.6% | 1,200 |
| 2022/06/22 | 1,360 | 1,360 | 1,358 | 1,358 | -2 | -0.1% | 200 |
| 2022/06/21 | 1,351 | 1,360 | 1,351 | 1,360 | +8 | +0.6% | 500 |
| 2022/06/20 | 1,364 | 1,364 | 1,352 | 1,352 | - | - | 1,600 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,364 | 1,364 | 1,364 | 1,364 | ±0 | ±0% | 100 |
651～
700
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
