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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/03/04 | 1,483 | 1,497 | 1,483 | 1,495 | +5 | +0.3% | 1,300 |
| 2022/03/03 | 1,495 | 1,497 | 1,490 | 1,490 | -5 | -0.3% | 400 |
| 2022/03/02 | 1,493 | 1,499 | 1,491 | 1,495 | +2 | +0.1% | 2,800 |
| 2022/03/01 | 1,481 | 1,493 | 1,481 | 1,493 | +12 | +0.8% | 1,300 |
| 2022/02/28 | 1,477 | 1,481 | 1,468 | 1,481 | +14 | +1% | 2,000 |
| 2022/02/25 | 1,488 | 1,488 | 1,467 | 1,467 | -22 | -1.5% | 600 |
| 2022/02/24 | 1,500 | 1,502 | 1,467 | 1,489 | -11 | -0.7% | 2,800 |
| 2022/02/22 | 1,492 | 1,500 | 1,459 | 1,500 | +8 | +0.5% | 4,100 |
| 2022/02/21 | 1,469 | 1,497 | 1,469 | 1,492 | -7 | -0.5% | 3,300 |
| 2022/02/18 | 1,490 | 1,502 | 1,490 | 1,499 | +8 | +0.5% | 700 |
| 2022/02/17 | 1,493 | 1,505 | 1,491 | 1,491 | -10 | -0.7% | 1,000 |
| 2022/02/16 | 1,492 | 1,502 | 1,484 | 1,501 | +17 | +1.1% | 2,200 |
| 2022/02/15 | 1,475 | 1,491 | 1,475 | 1,484 | -6 | -0.4% | 1,200 |
| 2022/02/14 | 1,476 | 1,492 | 1,471 | 1,490 | +11 | +0.7% | 1,600 |
| 2022/02/10 | 1,472 | 1,493 | 1,472 | 1,479 | -7 | -0.5% | 4,200 |
| 2022/02/09 | 1,483 | 1,498 | 1,483 | 1,486 | -1 | -0.1% | 2,400 |
| 2022/02/08 | 1,486 | 1,498 | 1,486 | 1,487 | +4 | +0.3% | 300 |
| 2022/02/07 | 1,461 | 1,501 | 1,461 | 1,483 | -18 | -1.2% | 6,600 |
| 2022/02/04 | 1,502 | 1,502 | 1,501 | 1,501 | -4 | -0.3% | 300 |
| 2022/02/03 | 1,499 | 1,505 | 1,494 | 1,505 | +6 | +0.4% | 1,400 |
| 2022/02/02 | 1,503 | 1,507 | 1,482 | 1,499 | +9 | +0.6% | 2,900 |
| 2022/02/01 | 1,503 | 1,509 | 1,490 | 1,490 | -9 | -0.6% | 1,800 |
| 2022/01/31 | 1,502 | 1,502 | 1,497 | 1,499 | +1 | +0.1% | 1,100 |
| 2022/01/28 | 1,482 | 1,498 | 1,479 | 1,498 | +12 | +0.8% | 1,400 |
| 2022/01/27 | 1,524 | 1,524 | 1,461 | 1,486 | -28 | -1.8% | 6,600 |
| 2022/01/26 | 1,517 | 1,531 | 1,514 | 1,514 | -3 | -0.2% | 2,300 |
| 2022/01/25 | 1,513 | 1,530 | 1,500 | 1,517 | -6 | -0.4% | 6,700 |
| 2022/01/24 | 1,501 | 1,525 | 1,501 | 1,523 | +2 | +0.1% | 1,100 |
| 2022/01/21 | 1,497 | 1,521 | 1,480 | 1,521 | +5 | +0.3% | 4,800 |
| 2022/01/20 | 1,510 | 1,523 | 1,500 | 1,516 | -3 | -0.2% | 7,300 |
| 2022/01/19 | 1,518 | 1,529 | 1,501 | 1,519 | -3 | -0.2% | 4,000 |
| 2022/01/18 | 1,520 | 1,534 | 1,501 | 1,522 | -2 | -0.1% | 5,000 |
| 2022/01/17 | 1,537 | 1,540 | 1,520 | 1,524 | -13 | -0.8% | 4,600 |
| 2022/01/14 | 1,544 | 1,544 | 1,527 | 1,537 | -7 | -0.5% | 3,200 |
801～
850
件表示中 / 6988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 | 167,300円 | -7.3% | -59.9% | 4.42% | 15.16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 | 94,700円 | -21.3% | -33.9% | 3.48% | 14.22倍 | 0.81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 | 133,100円 | +1.1% | +7.7% | 6.01% | 22.51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 | 43,900円 | -13.0% | -62.3% | 1.71% | 46.41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 | 132,100円 | -2.0% | +15.8% | 2.57% | 19.32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
