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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,697 | 1,701 | 1,696 | 1,696 | -6 | -0.4% | 1,500 |
| 2024/11/15 | 1,698 | 1,705 | 1,698 | 1,702 | +2 | +0.1% | 800 |
| 2024/11/14 | 1,703 | 1,705 | 1,698 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/11/13 | 1,700 | 1,709 | 1,700 | 1,700 | ±0 | ±0% | 1,500 |
| 2024/11/12 | 1,702 | 1,710 | 1,696 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/11/11 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2024/11/08 | 1,700 | 1,700 | 1,675 | 1,700 | +5 | +0.3% | 1,400 |
| 2024/11/07 | 1,655 | 1,695 | 1,655 | 1,695 | +2 | +0.1% | 1,500 |
| 2024/11/06 | 1,670 | 1,693 | 1,655 | 1,693 | +91 | +5.7% | 2,800 |
| 2024/11/05 | 1,683 | 1,700 | 1,602 | 1,602 | -97 | -5.7% | 5,800 |
| 2024/11/01 | 1,658 | 1,700 | 1,650 | 1,699 | +2 | +0.1% | 17,100 |
| 2024/10/31 | 1,705 | 1,706 | 1,687 | 1,697 | +1 | +0.1% | 13,400 |
| 2024/10/30 | 1,701 | 1,719 | 1,696 | 1,696 | -5 | -0.3% | 6,700 |
| 2024/10/29 | 1,696 | 1,706 | 1,696 | 1,701 | +6 | +0.4% | 2,000 |
| 2024/10/28 | 1,686 | 1,701 | 1,686 | 1,695 | +9 | +0.5% | 2,300 |
| 2024/10/25 | 1,687 | 1,705 | 1,678 | 1,686 | -2 | -0.1% | 7,100 |
| 2024/10/24 | 1,682 | 1,710 | 1,682 | 1,688 | -5 | -0.3% | 5,100 |
| 2024/10/23 | 1,699 | 1,710 | 1,693 | 1,693 | -11 | -0.6% | 5,700 |
| 2024/10/22 | 1,703 | 1,729 | 1,703 | 1,704 | ±0 | ±0% | 3,900 |
| 2024/10/21 | 1,705 | 1,728 | 1,704 | 1,704 | +4 | +0.2% | 4,100 |
| 2024/10/18 | 1,697 | 1,705 | 1,695 | 1,700 | -1 | -0.1% | 3,100 |
| 2024/10/17 | 1,700 | 1,703 | 1,697 | 1,701 | +1 | +0.1% | 1,300 |
| 2024/10/16 | 1,695 | 1,725 | 1,695 | 1,700 | +4 | +0.2% | 4,600 |
| 2024/10/15 | 1,697 | 1,700 | 1,696 | 1,696 | -4 | -0.2% | 4,300 |
| 2024/10/11 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 2,000 |
| 2024/10/10 | 1,705 | 1,705 | 1,702 | 1,702 | -3 | -0.2% | 1,100 |
| 2024/10/09 | 1,700 | 1,719 | 1,699 | 1,705 | +7 | +0.4% | 1,800 |
| 2024/10/08 | 1,698 | 1,703 | 1,698 | 1,698 | -2 | -0.1% | 1,800 |
| 2024/10/07 | 1,700 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/10/04 | 1,698 | 1,705 | 1,698 | 1,700 | -3 | -0.2% | 3,900 |
| 2024/10/03 | 1,697 | 1,705 | 1,697 | 1,703 | +6 | +0.4% | 3,600 |
| 2024/10/02 | 1,697 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 900 |
| 2024/10/01 | 1,695 | 1,729 | 1,695 | 1,700 | ±0 | ±0% | 1,600 |
| 2024/09/30 | 1,677 | 1,705 | 1,677 | 1,700 | -5 | -0.3% | 5,800 |
| 2024/09/27 | 1,729 | 1,729 | 1,695 | 1,705 | -24 | -1.4% | 1,600 |
| 2024/09/26 | 1,698 | 1,729 | 1,698 | 1,729 | +31 | +1.8% | 2,800 |
| 2024/09/25 | 1,677 | 1,698 | 1,676 | 1,698 | +13 | +0.8% | 500 |
| 2024/09/24 | 1,675 | 1,705 | 1,675 | 1,685 | -8 | -0.5% | 6,400 |
| 2024/09/20 | 1,671 | 1,698 | 1,671 | 1,693 | +22 | +1.3% | 1,300 |
| 2024/09/19 | 1,681 | 1,690 | 1,670 | 1,671 | -10 | -0.6% | 600 |
| 2024/09/18 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 400 |
| 2024/09/17 | 1,687 | 1,689 | 1,671 | 1,681 | -6 | -0.4% | 1,200 |
| 2024/09/13 | 1,684 | 1,700 | 1,664 | 1,687 | +24 | +1.4% | 1,900 |
| 2024/09/12 | 1,680 | 1,685 | 1,659 | 1,663 | -7 | -0.4% | 4,600 |
| 2024/09/11 | 1,677 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 1,400 |
| 2024/09/10 | 1,675 | 1,700 | 1,675 | 1,700 | +23 | +1.4% | 600 |
| 2024/09/09 | 1,666 | 1,697 | 1,666 | 1,677 | -22 | -1.3% | 7,100 |
| 2024/09/06 | 1,688 | 1,699 | 1,677 | 1,699 | +10 | +0.6% | 1,600 |
| 2024/09/05 | 1,679 | 1,690 | 1,679 | 1,689 | -1 | -0.1% | 1,100 |
| 2024/09/04 | 1,676 | 1,707 | 1,672 | 1,690 | -17 | -1% | 2,900 |
101～
150
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 | 87,300円 | +38.0% | +36.4% | 1.72% | 30.97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
