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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,364 | 1,364 | 1,364 | 1,364 | +3 | +0.2% | 2,600 |
| 2022/06/14 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 100 |
| 2022/06/13 | 1,361 | 1,391 | 1,361 | 1,361 | -17 | -1.2% | 800 |
| 2022/06/10 | 1,381 | 1,381 | 1,378 | 1,378 | -3 | -0.2% | 300 |
| 2022/06/09 | 1,385 | 1,386 | 1,381 | 1,381 | -1 | -0.1% | 1,200 |
| 2022/06/08 | 1,388 | 1,388 | 1,382 | 1,382 | -6 | -0.4% | 1,800 |
| 2022/06/07 | 1,389 | 1,389 | 1,388 | 1,388 | +6 | +0.4% | 200 |
| 2022/06/06 | 1,385 | 1,392 | 1,382 | 1,382 | -8 | -0.6% | 600 |
| 2022/06/03 | 1,398 | 1,398 | 1,390 | 1,390 | -8 | -0.6% | 500 |
| 2022/06/02 | 1,384 | 1,398 | 1,384 | 1,398 | +20 | +1.5% | 300 |
| 2022/06/01 | 1,375 | 1,398 | 1,375 | 1,378 | +15 | +1.1% | 500 |
| 2022/05/31 | 1,368 | 1,368 | 1,363 | 1,363 | +33 | +2.5% | 500 |
| 2022/05/30 | 1,373 | 1,383 | 1,330 | 1,330 | -53 | -3.8% | 6,500 |
| 2022/05/27 | 1,366 | 1,389 | 1,365 | 1,383 | +18 | +1.3% | 3,400 |
| 2022/05/26 | 1,354 | 1,370 | 1,354 | 1,365 | +11 | +0.8% | 1,200 |
| 2022/05/25 | 1,370 | 1,370 | 1,350 | 1,354 | -16 | -1.2% | 2,900 |
| 2022/05/24 | 1,366 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,400 |
| 2022/05/23 | 1,375 | 1,382 | 1,367 | 1,370 | -12 | -0.9% | 1,500 |
| 2022/05/20 | 1,382 | 1,382 | 1,382 | 1,382 | -9 | -0.6% | 400 |
| 2022/05/19 | 1,391 | 1,396 | 1,379 | 1,391 | -9 | -0.6% | 4,100 |
| 2022/05/18 | 1,400 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 2,900 |
| 2022/05/17 | 1,386 | 1,395 | 1,386 | 1,395 | +4 | +0.3% | 400 |
| 2022/05/16 | 1,382 | 1,391 | 1,382 | 1,391 | +5 | +0.4% | 600 |
| 2022/05/13 | 1,395 | 1,395 | 1,386 | 1,386 | -10 | -0.7% | 400 |
| 2022/05/12 | 1,397 | 1,398 | 1,396 | 1,396 | -2 | -0.1% | 600 |
| 2022/05/11 | 1,398 | 1,398 | 1,398 | 1,398 | +16 | +1.2% | 200 |
| 2022/05/10 | 1,375 | 1,400 | 1,375 | 1,382 | -15 | -1.1% | 500 |
| 2022/05/09 | 1,397 | 1,400 | 1,397 | 1,397 | ±0 | ±0% | 600 |
| 2022/05/06 | 1,394 | 1,400 | 1,394 | 1,397 | +3 | +0.2% | 1,300 |
| 2022/05/02 | 1,400 | 1,400 | 1,391 | 1,394 | -6 | -0.4% | 5,400 |
| 2022/04/28 | 1,395 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 3,500 |
| 2022/04/27 | 1,375 | 1,395 | 1,375 | 1,395 | +20 | +1.5% | 900 |
| 2022/04/26 | 1,360 | 1,380 | 1,359 | 1,375 | +18 | +1.3% | 1,800 |
| 2022/04/25 | 1,360 | 1,360 | 1,351 | 1,357 | -3 | -0.2% | 2,000 |
| 2022/04/22 | 1,355 | 1,360 | 1,343 | 1,360 | +6 | +0.4% | 1,400 |
| 2022/04/21 | 1,307 | 1,354 | 1,307 | 1,354 | +53 | +4.1% | 3,700 |
| 2022/04/20 | 1,323 | 1,331 | 1,259 | 1,301 | -20 | -1.5% | 12,700 |
| 2022/04/19 | 1,340 | 1,340 | 1,307 | 1,321 | -19 | -1.4% | 6,400 |
| 2022/04/18 | 1,352 | 1,352 | 1,335 | 1,340 | -16 | -1.2% | 6,300 |
| 2022/04/15 | 1,370 | 1,370 | 1,354 | 1,356 | -17 | -1.2% | 5,100 |
| 2022/04/14 | 1,383 | 1,385 | 1,373 | 1,373 | -16 | -1.2% | 1,600 |
| 2022/04/13 | 1,391 | 1,391 | 1,380 | 1,389 | -4 | -0.3% | 1,000 |
| 2022/04/12 | 1,410 | 1,410 | 1,392 | 1,393 | -29 | -2% | 5,300 |
| 2022/04/11 | 1,422 | 1,433 | 1,422 | 1,422 | -8 | -0.6% | 1,000 |
| 2022/04/08 | 1,425 | 1,433 | 1,425 | 1,430 | +8 | +0.6% | 700 |
| 2022/04/07 | 1,426 | 1,434 | 1,422 | 1,422 | -4 | -0.3% | 1,200 |
| 2022/04/06 | 1,420 | 1,431 | 1,419 | 1,426 | -16 | -1.1% | 3,700 |
| 2022/04/05 | 1,445 | 1,447 | 1,435 | 1,442 | -5 | -0.3% | 4,300 |
| 2022/04/04 | 1,449 | 1,449 | 1,446 | 1,447 | ±0 | ±0% | 2,900 |
| 2022/04/01 | 1,443 | 1,454 | 1,437 | 1,447 | ±0 | ±0% | 8,900 |
701～
750
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
