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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,450 | 1,455 | 1,443 | 1,447 | -3 | -0.2% | 14,300 |
| 2022/03/30 | 1,450 | 1,450 | 1,447 | 1,450 | ±0 | ±0% | 2,400 |
| 2022/03/29 | 1,443 | 1,451 | 1,443 | 1,450 | +5 | +0.3% | 10,000 |
| 2022/03/28 | 1,446 | 1,446 | 1,445 | 1,445 | ±0 | ±0% | 4,500 |
| 2022/03/25 | 1,445 | 1,450 | 1,445 | 1,445 | ±0 | ±0% | 800 |
| 2022/03/24 | 1,441 | 1,449 | 1,439 | 1,445 | ±0 | ±0% | 1,600 |
| 2022/03/23 | 1,444 | 1,450 | 1,440 | 1,445 | ±0 | ±0% | 5,800 |
| 2022/03/22 | 1,450 | 1,450 | 1,425 | 1,445 | ±0 | ±0% | 2,600 |
| 2022/03/18 | 1,455 | 1,455 | 1,445 | 1,445 | -30 | -2% | 7,500 |
| 2022/03/17 | 1,473 | 1,475 | 1,468 | 1,475 | +2 | +0.1% | 1,500 |
| 2022/03/16 | 1,476 | 1,483 | 1,473 | 1,473 | -3 | -0.2% | 1,000 |
| 2022/03/15 | 1,466 | 1,476 | 1,466 | 1,476 | ±0 | ±0% | 1,200 |
| 2022/03/14 | 1,445 | 1,494 | 1,445 | 1,476 | +1 | +0.1% | 2,700 |
| 2022/03/11 | 1,475 | 1,487 | 1,472 | 1,475 | -6 | -0.4% | 1,200 |
| 2022/03/10 | 1,475 | 1,487 | 1,475 | 1,481 | ±0 | ±0% | 1,800 |
| 2022/03/09 | 1,471 | 1,481 | 1,470 | 1,481 | +1 | +0.1% | 3,300 |
| 2022/03/08 | 1,472 | 1,480 | 1,472 | 1,480 | ±0 | ±0% | 1,200 |
| 2022/03/07 | 1,490 | 1,494 | 1,480 | 1,480 | -15 | -1% | 2,900 |
801～
850
件表示中 / 7022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 | 172,100円 | +3.1% | -36.7% | - | - | - |
|
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 |
| 原田工業 | 47,500円 | -13.0% | -62.3% | 1.58% | 50.21倍 | 0.75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 |
| ジオマテック | 111,600円 | -5.3% | -35.8% | 0.00% | 39.59倍 | 0.97倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 大同信 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21倍 | 0.36倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| エヌエフＨＤ | 137,800円 | -2.0% | +15.8% | 2.47% | 20.15倍 | 0.77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
該当銘柄がありません
チャート関連のコラム
