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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 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 |
651～
700
件表示中 / 6987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 | 167,700円 | -7.3% | -59.9% | 4.41% | 15.19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 |
| アクセル | 94,400円 | -21.3% | -33.9% | 3.50% | 14.18倍 | 0.80倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ケ ル | 133,000円 | +1.1% | +7.7% | 6.02% | 22.48倍 | 0.64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 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69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 |
| エヌエフＨＤ | 132,300円 | -2.0% | +15.8% | 2.57% | 19.35倍 | 0.74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
チャート関連のコラム
