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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,680 | 1,689 | 1,680 | 1,689 | +2 | +0.1% | 500 |
| 2025/06/09 | 1,720 | 1,720 | 1,687 | 1,687 | - | - | 1,300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,699 | 1,718 | 1,696 | 1,718 | - | - | 300 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 1,725 | 1,725 | 1,706 | 1,706 | -19 | -1.1% | 1,600 |
| 2025/06/02 | 1,719 | 1,730 | 1,719 | 1,725 | +6 | +0.3% | 800 |
| 2025/05/30 | 1,705 | 1,721 | 1,705 | 1,719 | - | - | 800 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 1,715 | 1,720 | 1,702 | 1,702 | +2 | +0.1% | 3,300 |
| 2025/05/26 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 2,400 |
| 2025/05/23 | 1,697 | 1,699 | 1,697 | 1,699 | - | - | 1,200 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,698 | 1,718 | 1,697 | 1,718 | +20 | +1.2% | 300 |
| 2025/05/20 | 1,697 | 1,705 | 1,697 | 1,698 | +1 | +0.1% | 1,200 |
| 2025/05/19 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 200 |
| 2025/05/16 | 1,704 | 1,710 | 1,697 | 1,697 | -1 | -0.1% | 700 |
| 2025/05/15 | 1,699 | 1,699 | 1,698 | 1,698 | -1 | -0.1% | 500 |
| 2025/05/14 | 1,710 | 1,710 | 1,699 | 1,699 | -1 | -0.1% | 200 |
| 2025/05/13 | 1,709 | 1,709 | 1,700 | 1,700 | -2 | -0.1% | 500 |
| 2025/05/12 | 1,700 | 1,702 | 1,697 | 1,702 | -2 | -0.1% | 1,700 |
| 2025/05/09 | 1,700 | 1,704 | 1,700 | 1,704 | - | - | 400 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,700 | 1,706 | 1,700 | 1,700 | +6 | +0.4% | 900 |
| 2025/05/02 | 1,725 | 1,725 | 1,694 | 1,694 | -2 | -0.1% | 1,100 |
| 2025/05/01 | 1,742 | 1,749 | 1,687 | 1,696 | -6 | -0.4% | 20,500 |
| 2025/04/30 | 1,700 | 1,719 | 1,700 | 1,702 | +5 | +0.3% | 800 |
| 2025/04/28 | 1,697 | 1,728 | 1,697 | 1,697 | ±0 | ±0% | 1,900 |
| 2025/04/25 | 1,697 | 1,697 | 1,695 | 1,697 | +2 | +0.1% | 300 |
| 2025/04/24 | 1,700 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 1,200 |
| 2025/04/23 | 1,696 | 1,715 | 1,696 | 1,700 | +11 | +0.7% | 700 |
| 2025/04/22 | 1,695 | 1,774 | 1,639 | 1,689 | - | - | 8,200 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 1,719 | 1,719 | 1,694 | 1,695 | -1 | -0.1% | 600 |
| 2025/04/17 | 1,694 | 1,697 | 1,694 | 1,696 | +6 | +0.4% | 400 |
| 2025/04/16 | 1,716 | 1,716 | 1,683 | 1,690 | +11 | +0.7% | 1,000 |
| 2025/04/15 | 1,693 | 1,719 | 1,679 | 1,679 | -21 | -1.2% | 2,100 |
| 2025/04/14 | 1,674 | 1,700 | 1,674 | 1,700 | +2 | +0.1% | 600 |
| 2025/04/11 | 1,673 | 1,700 | 1,673 | 1,698 | +24 | +1.4% | 600 |
| 2025/04/10 | 1,710 | 1,710 | 1,674 | 1,674 | -28 | -1.6% | 300 |
| 2025/04/09 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 200 |
| 2025/04/08 | 1,630 | 1,702 | 1,630 | 1,702 | +32 | +1.9% | 400 |
| 2025/04/07 | 1,586 | 1,679 | 1,560 | 1,670 | -36 | -2.1% | 4,600 |
| 2025/04/04 | 1,675 | 1,714 | 1,675 | 1,706 | -4 | -0.2% | 3,300 |
| 2025/04/03 | 1,674 | 1,712 | 1,674 | 1,710 | -4 | -0.2% | 1,700 |
| 2025/04/02 | 1,715 | 1,720 | 1,699 | 1,714 | ±0 | ±0% | 3,700 |
| 2025/04/01 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 600 |
| 2025/03/31 | 1,713 | 1,720 | 1,713 | 1,714 | +1 | +0.1% | 800 |
| 2025/03/28 | 1,713 | 1,714 | 1,713 | 1,713 | ±0 | ±0% | 1,700 |
51～
100
件表示中 / 7021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% | 4.30% | 10.38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 |
| 原田工業 | 47,800円 | -13.0% | -62.3% | 1.57% | 50.52倍 | 0.76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 | 110,900円 | -5.3% | -35.8% | 0.00% | 39.34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 | 54,200円 | +9.5% | +10.9% | 2.77% | 10.10倍 | 0.35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 | 137,100円 | -2.0% | +15.8% | 2.48% | 20.05倍 | 0.76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
