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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,634 | 1,640 | 1,634 | 1,635 | +2 | +0.1% | 1,600 |
| 2024/03/01 | 1,641 | 1,641 | 1,633 | 1,633 | -7 | -0.4% | 1,500 |
| 2024/02/29 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 2,100 |
| 2024/02/28 | 1,635 | 1,649 | 1,635 | 1,640 | +5 | +0.3% | 1,300 |
| 2024/02/27 | 1,645 | 1,645 | 1,635 | 1,635 | -15 | -0.9% | 800 |
| 2024/02/26 | 1,649 | 1,652 | 1,642 | 1,650 | +1 | +0.1% | 3,000 |
| 2024/02/22 | 1,650 | 1,650 | 1,640 | 1,649 | -1 | -0.1% | 700 |
| 2024/02/21 | 1,640 | 1,650 | 1,640 | 1,650 | +4 | +0.2% | 900 |
| 2024/02/20 | 1,641 | 1,646 | 1,631 | 1,646 | +5 | +0.3% | 3,900 |
| 2024/02/19 | 1,640 | 1,645 | 1,640 | 1,641 | -4 | -0.2% | 1,500 |
| 2024/02/16 | 1,640 | 1,645 | 1,637 | 1,645 | +5 | +0.3% | 4,800 |
| 2024/02/15 | 1,639 | 1,640 | 1,625 | 1,640 | +8 | +0.5% | 3,100 |
| 2024/02/14 | 1,640 | 1,640 | 1,627 | 1,632 | -14 | -0.9% | 900 |
| 2024/02/13 | 1,648 | 1,660 | 1,614 | 1,646 | +21 | +1.3% | 8,000 |
| 2024/02/09 | 1,634 | 1,634 | 1,620 | 1,625 | -4 | -0.2% | 700 |
| 2024/02/08 | 1,621 | 1,630 | 1,612 | 1,629 | +18 | +1.1% | 2,400 |
| 2024/02/07 | 1,621 | 1,621 | 1,607 | 1,611 | -12 | -0.7% | 2,300 |
| 2024/02/06 | 1,625 | 1,625 | 1,604 | 1,623 | +9 | +0.6% | 1,900 |
| 2024/02/05 | 1,600 | 1,623 | 1,574 | 1,614 | -11 | -0.7% | 3,400 |
| 2024/02/02 | 1,610 | 1,625 | 1,604 | 1,625 | +21 | +1.3% | 1,400 |
| 2024/02/01 | 1,627 | 1,628 | 1,603 | 1,604 | -26 | -1.6% | 6,500 |
| 2024/01/31 | 1,638 | 1,638 | 1,630 | 1,630 | ±0 | ±0% | 1,600 |
| 2024/01/30 | 1,621 | 1,640 | 1,620 | 1,630 | +3 | +0.2% | 5,200 |
| 2024/01/29 | 1,605 | 1,641 | 1,605 | 1,627 | -16 | -1% | 3,100 |
| 2024/01/26 | 1,618 | 1,645 | 1,618 | 1,643 | +25 | +1.5% | 13,200 |
| 2024/01/25 | 1,619 | 1,619 | 1,612 | 1,618 | -1 | -0.1% | 1,000 |
| 2024/01/24 | 1,624 | 1,625 | 1,611 | 1,619 | +1 | +0.1% | 2,900 |
| 2024/01/23 | 1,615 | 1,621 | 1,610 | 1,618 | +8 | +0.5% | 5,100 |
| 2024/01/22 | 1,609 | 1,617 | 1,605 | 1,610 | ±0 | ±0% | 4,600 |
| 2024/01/19 | 1,613 | 1,613 | 1,604 | 1,610 | +6 | +0.4% | 1,300 |
| 2024/01/18 | 1,600 | 1,604 | 1,600 | 1,604 | +4 | +0.3% | 1,500 |
| 2024/01/17 | 1,592 | 1,603 | 1,592 | 1,600 | +8 | +0.5% | 3,300 |
| 2024/01/16 | 1,600 | 1,600 | 1,588 | 1,592 | -13 | -0.8% | 1,900 |
| 2024/01/15 | 1,587 | 1,606 | 1,584 | 1,605 | +22 | +1.4% | 5,700 |
| 2024/01/12 | 1,568 | 1,583 | 1,566 | 1,583 | +19 | +1.2% | 6,800 |
| 2024/01/11 | 1,560 | 1,569 | 1,558 | 1,564 | +5 | +0.3% | 4,900 |
| 2024/01/10 | 1,564 | 1,569 | 1,556 | 1,559 | -5 | -0.3% | 5,200 |
| 2024/01/09 | 1,570 | 1,570 | 1,550 | 1,564 | +13 | +0.8% | 6,600 |
| 2024/01/05 | 1,554 | 1,560 | 1,550 | 1,551 | -3 | -0.2% | 3,400 |
| 2024/01/04 | 1,531 | 1,554 | 1,531 | 1,554 | +14 | +0.9% | 10,600 |
| 2023/12/29 | 1,537 | 1,545 | 1,521 | 1,540 | +5 | +0.3% | 6,400 |
| 2023/12/28 | 1,460 | 1,548 | 1,460 | 1,535 | -117 | -7.1% | 33,400 |
| 2023/12/27 | 1,663 | 1,667 | 1,600 | 1,652 | -11 | -0.7% | 13,300 |
| 2023/12/26 | 1,670 | 1,670 | 1,658 | 1,663 | -7 | -0.4% | 5,700 |
| 2023/12/25 | 1,655 | 1,675 | 1,655 | 1,670 | ±0 | ±0% | 6,400 |
| 2023/12/22 | 1,675 | 1,683 | 1,650 | 1,670 | -5 | -0.3% | 9,200 |
| 2023/12/21 | 1,656 | 1,685 | 1,656 | 1,675 | -4 | -0.2% | 5,400 |
| 2023/12/20 | 1,685 | 1,695 | 1,661 | 1,679 | -3 | -0.2% | 9,400 |
| 2023/12/19 | 1,682 | 1,682 | 1,671 | 1,682 | +3 | +0.2% | 2,600 |
| 2023/12/18 | 1,694 | 1,694 | 1,657 | 1,679 | -13 | -0.8% | 4,600 |
51～
100
件表示中 / 6711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 | 169,900円 | +1.5% | -18.6% | 4.36% | 18.76倍 | 0.75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 |
| かわでん | 242,000円 | +3.1% | +4.1% | 3.31% | 9.94倍 | 0.48倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 岩崎通 | 67,500円 | - | - | - | - | 0.35倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
| テックポイント | 126,000円 | - | - | - | - | - |
|
- |
| シライ電子 | 61,500円 | +0.6% | +1.8% | 4.88% | 6.17倍 | 1.18倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム
