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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
701～
750
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
