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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,702 | 1,702 | 1,686 | 1,702 | ±0 | ±0% | 1,500 |
| 2025/01/31 | 1,700 | 1,702 | 1,700 | 1,702 | +2 | +0.1% | 200 |
| 2025/01/30 | 1,684 | 1,700 | 1,684 | 1,700 | +5 | +0.3% | 300 |
| 2025/01/29 | 1,714 | 1,714 | 1,683 | 1,695 | -14 | -0.8% | 1,200 |
| 2025/01/28 | 1,687 | 1,709 | 1,687 | 1,709 | +22 | +1.3% | 500 |
| 2025/01/27 | 1,680 | 1,707 | 1,680 | 1,687 | +11 | +0.7% | 1,000 |
| 2025/01/24 | 1,677 | 1,700 | 1,676 | 1,676 | -22 | -1.3% | 1,200 |
| 2025/01/23 | 1,704 | 1,707 | 1,651 | 1,698 | -2 | -0.1% | 5,400 |
| 2025/01/22 | 1,699 | 1,700 | 1,678 | 1,700 | +1 | +0.1% | 1,700 |
| 2025/01/21 | 1,709 | 1,709 | 1,699 | 1,699 | ±0 | ±0% | 700 |
| 2025/01/20 | 1,700 | 1,700 | 1,680 | 1,699 | -3 | -0.2% | 1,200 |
| 2025/01/17 | 1,701 | 1,702 | 1,701 | 1,702 | +2 | +0.1% | 1,100 |
| 2025/01/16 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2025/01/15 | 1,677 | 1,717 | 1,674 | 1,700 | - | - | 1,600 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 400 |
| 2025/01/09 | 1,680 | 1,680 | 1,680 | 1,680 | -5 | -0.3% | 200 |
| 2025/01/08 | 1,675 | 1,700 | 1,675 | 1,685 | ±0 | ±0% | 1,600 |
| 2025/01/07 | 1,705 | 1,705 | 1,671 | 1,685 | -20 | -1.2% | 600 |
| 2025/01/06 | 1,705 | 1,706 | 1,704 | 1,705 | ±0 | ±0% | 2,000 |
| 2024/12/30 | 1,703 | 1,710 | 1,703 | 1,705 | +3 | +0.2% | 900 |
| 2024/12/27 | 1,657 | 1,748 | 1,657 | 1,702 | -19 | -1.1% | 16,800 |
| 2024/12/26 | 1,722 | 1,750 | 1,721 | 1,721 | ±0 | ±0% | 4,100 |
| 2024/12/25 | 1,758 | 1,762 | 1,721 | 1,721 | -52 | -2.9% | 1,000 |
| 2024/12/24 | 1,747 | 1,773 | 1,747 | 1,773 | +24 | +1.4% | 2,700 |
| 2024/12/23 | 1,755 | 1,755 | 1,747 | 1,749 | - | - | 1,500 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 1,769 | 1,769 | 1,750 | 1,751 | -19 | -1.1% | 800 |
| 2024/12/18 | 1,780 | 1,787 | 1,770 | 1,770 | -20 | -1.1% | 2,500 |
| 2024/12/17 | 1,790 | 1,790 | 1,780 | 1,790 | -3 | -0.2% | 900 |
| 2024/12/16 | 1,779 | 1,793 | 1,767 | 1,793 | +12 | +0.7% | 1,800 |
| 2024/12/13 | 1,780 | 1,782 | 1,780 | 1,781 | -19 | -1.1% | 300 |
| 2024/12/12 | 1,778 | 1,800 | 1,778 | 1,800 | +22 | +1.2% | 400 |
| 2024/12/11 | 1,774 | 1,806 | 1,774 | 1,778 | ±0 | ±0% | 2,000 |
| 2024/12/10 | 1,776 | 1,795 | 1,776 | 1,778 | -2 | -0.1% | 1,200 |
| 2024/12/09 | 1,769 | 1,780 | 1,769 | 1,780 | +1 | +0.1% | 700 |
| 2024/12/06 | 1,760 | 1,796 | 1,760 | 1,779 | +19 | +1.1% | 1,000 |
| 2024/12/05 | 1,802 | 1,802 | 1,760 | 1,760 | -42 | -2.3% | 600 |
| 2024/12/04 | 1,805 | 1,839 | 1,780 | 1,802 | -18 | -1% | 5,500 |
| 2024/12/03 | 1,723 | 1,847 | 1,722 | 1,820 | +92 | +5.3% | 9,400 |
| 2024/12/02 | 1,729 | 1,774 | 1,713 | 1,728 | +7 | +0.4% | 2,300 |
| 2024/11/29 | 1,718 | 1,721 | 1,709 | 1,721 | +12 | +0.7% | 2,200 |
| 2024/11/28 | 1,690 | 1,710 | 1,690 | 1,709 | +19 | +1.1% | 800 |
| 2024/11/27 | 1,706 | 1,706 | 1,690 | 1,690 | -16 | -0.9% | 1,300 |
| 2024/11/26 | 1,702 | 1,706 | 1,702 | 1,706 | +4 | +0.2% | 600 |
| 2024/11/25 | 1,693 | 1,702 | 1,693 | 1,702 | +10 | +0.6% | 1,200 |
| 2024/11/22 | 1,706 | 1,706 | 1,692 | 1,692 | -2 | -0.1% | 400 |
| 2024/11/21 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 500 |
| 2024/11/20 | 1,697 | 1,697 | 1,694 | 1,694 | ±0 | ±0% | 200 |
| 2024/11/19 | 1,693 | 1,694 | 1,693 | 1,694 | -2 | -0.1% | 200 |
51～
100
件表示中 / 6936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 | 169,600円 | -7.3% | -59.9% | 4.36% | 15.36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 |
| アクセル | 100,400円 | -13.8% | -39.6% | 4.08% | 12.23倍 | 0.87倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 87,100円 | +38.0% | +36.4% | 1.72% | 30.90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 | 621,000円 | -4.2% | -43.0% | 2.58% | 14.99倍 | 1.19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 | 44,400円 | -8.5% | +73.7% | 1.69% | 93.87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
該当銘柄がありません
チャート関連のコラム
