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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,554 | 1,554 | 1,554 | 1,554 | +21 | +1.4% | 200 |
| 2021/08/16 | 1,521 | 1,533 | 1,521 | 1,533 | +13 | +0.9% | 300 |
| 2021/08/13 | 1,526 | 1,549 | 1,500 | 1,520 | -6 | -0.4% | 4,600 |
| 2021/08/12 | 1,532 | 1,539 | 1,526 | 1,526 | -14 | -0.9% | 900 |
| 2021/08/11 | 1,520 | 1,557 | 1,518 | 1,540 | +13 | +0.9% | 1,300 |
| 2021/08/10 | 1,516 | 1,545 | 1,516 | 1,527 | +11 | +0.7% | 400 |
| 2021/08/06 | 1,501 | 1,527 | 1,501 | 1,516 | +4 | +0.3% | 1,500 |
| 2021/08/05 | 1,494 | 1,520 | 1,494 | 1,512 | -14 | -0.9% | 3,000 |
| 2021/08/04 | 1,535 | 1,535 | 1,522 | 1,526 | -34 | -2.2% | 2,300 |
| 2021/08/03 | 1,538 | 1,562 | 1,538 | 1,560 | +45 | +3% | 4,300 |
| 2021/08/02 | 1,473 | 1,553 | 1,473 | 1,515 | -38 | -2.4% | 9,400 |
| 2021/07/30 | 1,568 | 1,571 | 1,551 | 1,553 | -15 | -1% | 10,100 |
| 2021/07/29 | 1,568 | 1,570 | 1,568 | 1,568 | -2 | -0.1% | 1,500 |
| 2021/07/28 | 1,578 | 1,578 | 1,566 | 1,570 | -8 | -0.5% | 1,600 |
| 2021/07/27 | 1,570 | 1,584 | 1,557 | 1,578 | -7 | -0.4% | 1,400 |
| 2021/07/26 | 1,590 | 1,592 | 1,578 | 1,585 | -5 | -0.3% | 3,700 |
| 2021/07/21 | 1,625 | 1,625 | 1,586 | 1,590 | -35 | -2.2% | 6,500 |
| 2021/07/20 | 1,625 | 1,625 | 1,624 | 1,625 | +1 | +0.1% | 900 |
| 2021/07/19 | 1,628 | 1,631 | 1,624 | 1,624 | -1 | -0.1% | 3,700 |
| 2021/07/16 | 1,622 | 1,625 | 1,622 | 1,625 | ±0 | ±0% | 6,500 |
| 2021/07/15 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2021/07/14 | 1,626 | 1,626 | 1,623 | 1,625 | +2 | +0.1% | 1,100 |
| 2021/07/13 | 1,627 | 1,627 | 1,623 | 1,623 | -9 | -0.6% | 2,500 |
| 2021/07/12 | 1,623 | 1,632 | 1,618 | 1,632 | +9 | +0.6% | 6,500 |
| 2021/07/09 | 1,620 | 1,623 | 1,619 | 1,623 | ±0 | ±0% | 1,000 |
| 2021/07/08 | 1,622 | 1,623 | 1,621 | 1,623 | -1 | -0.1% | 800 |
| 2021/07/07 | 1,623 | 1,625 | 1,623 | 1,624 | -1 | -0.1% | 1,200 |
| 2021/07/06 | 1,625 | 1,625 | 1,624 | 1,625 | ±0 | ±0% | 1,000 |
| 2021/07/05 | 1,625 | 1,625 | 1,624 | 1,625 | ±0 | ±0% | 1,000 |
| 2021/07/02 | 1,625 | 1,626 | 1,625 | 1,625 | ±0 | ±0% | 1,800 |
| 2021/07/01 | 1,622 | 1,625 | 1,622 | 1,625 | ±0 | ±0% | 900 |
| 2021/06/30 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,500 |
| 2021/06/29 | 1,624 | 1,625 | 1,624 | 1,625 | ±0 | ±0% | 300 |
| 2021/06/28 | 1,615 | 1,625 | 1,613 | 1,625 | +10 | +0.6% | 2,900 |
| 2021/06/25 | 1,631 | 1,634 | 1,611 | 1,615 | -20 | -1.2% | 10,800 |
| 2021/06/24 | 1,635 | 1,654 | 1,633 | 1,635 | -7 | -0.4% | 8,500 |
| 2021/06/23 | 1,645 | 1,648 | 1,627 | 1,642 | -6 | -0.4% | 11,700 |
| 2021/06/22 | 1,654 | 1,663 | 1,648 | 1,648 | -6 | -0.4% | 7,900 |
| 2021/06/21 | 1,654 | 1,660 | 1,652 | 1,654 | +3 | +0.2% | 2,400 |
| 2021/06/18 | 1,669 | 1,669 | 1,651 | 1,651 | -11 | -0.7% | 12,200 |
| 2021/06/17 | 1,670 | 1,670 | 1,662 | 1,662 | -8 | -0.5% | 2,700 |
| 2021/06/16 | 1,660 | 1,671 | 1,660 | 1,670 | +1 | +0.1% | 4,000 |
| 2021/06/15 | 1,652 | 1,670 | 1,652 | 1,669 | +4 | +0.2% | 3,700 |
| 2021/06/14 | 1,668 | 1,670 | 1,665 | 1,665 | -5 | -0.3% | 1,700 |
| 2021/06/11 | 1,684 | 1,690 | 1,667 | 1,670 | -14 | -0.8% | 13,800 |
| 2021/06/10 | 1,684 | 1,688 | 1,683 | 1,684 | -3 | -0.2% | 1,600 |
| 2021/06/09 | 1,689 | 1,689 | 1,687 | 1,687 | -3 | -0.2% | 1,000 |
| 2021/06/08 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 1,900 |
| 2021/06/07 | 1,690 | 1,691 | 1,688 | 1,690 | +1 | +0.1% | 2,200 |
| 2021/06/04 | 1,689 | 1,690 | 1,689 | 1,689 | -1 | -0.1% | 400 |
951～
1000
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
