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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 1,620 | 1,639 | 1,600 | 1,600 | ±0 | ±0% | 5,800 |
| 2018/10/01 | 1,600 | 1,615 | 1,599 | 1,600 | +1 | +0.1% | 20,300 |
| 2018/09/28 | 1,583 | 1,600 | 1,580 | 1,599 | +19 | +1.2% | 6,700 |
| 2018/09/27 | 1,596 | 1,597 | 1,580 | 1,580 | -18 | -1.1% | 5,300 |
| 2018/09/26 | 1,575 | 1,598 | 1,575 | 1,598 | +23 | +1.5% | 2,200 |
| 2018/09/25 | 1,575 | 1,578 | 1,575 | 1,575 | +5 | +0.3% | 1,200 |
| 2018/09/21 | 1,570 | 1,575 | 1,562 | 1,570 | +1 | +0.1% | 3,500 |
| 2018/09/20 | 1,569 | 1,569 | 1,569 | 1,569 | +7 | +0.4% | 400 |
| 2018/09/19 | 1,567 | 1,567 | 1,560 | 1,562 | -3 | -0.2% | 1,100 |
| 2018/09/18 | 1,569 | 1,569 | 1,553 | 1,565 | +10 | +0.6% | 1,100 |
| 2018/09/14 | 1,569 | 1,569 | 1,554 | 1,555 | +1 | +0.1% | 1,100 |
| 2018/09/13 | 1,566 | 1,567 | 1,553 | 1,554 | ±0 | ±0% | 1,100 |
| 2018/09/12 | 1,569 | 1,569 | 1,551 | 1,554 | ±0 | ±0% | 1,300 |
| 2018/09/11 | 1,555 | 1,555 | 1,554 | 1,554 | -1 | -0.1% | 400 |
| 2018/09/10 | 1,570 | 1,570 | 1,552 | 1,555 | -6 | -0.4% | 1,100 |
| 2018/09/07 | 1,575 | 1,575 | 1,550 | 1,561 | -16 | -1% | 2,100 |
| 2018/09/06 | 1,577 | 1,577 | 1,577 | 1,577 | +15 | +1% | 10,400 |
| 2018/09/05 | 1,578 | 1,578 | 1,562 | 1,562 | ±0 | ±0% | 500 |
| 2018/09/04 | 1,576 | 1,576 | 1,562 | 1,562 | -5 | -0.3% | 1,000 |
| 2018/09/03 | 1,574 | 1,575 | 1,551 | 1,567 | +25 | +1.6% | 2,800 |
| 2018/08/31 | 1,570 | 1,580 | 1,542 | 1,542 | -9 | -0.6% | 3,100 |
| 2018/08/30 | 1,560 | 1,582 | 1,551 | 1,551 | +2 | +0.1% | 900 |
| 2018/08/29 | 1,547 | 1,550 | 1,547 | 1,549 | +3 | +0.2% | 1,200 |
| 2018/08/28 | 1,550 | 1,550 | 1,546 | 1,546 | +3 | +0.2% | 1,400 |
| 2018/08/27 | 1,547 | 1,549 | 1,543 | 1,543 | +9 | +0.6% | 800 |
| 2018/08/24 | 1,535 | 1,548 | 1,534 | 1,534 | +1 | +0.1% | 900 |
| 2018/08/23 | 1,529 | 1,533 | 1,529 | 1,533 | -2 | -0.1% | 1,600 |
| 2018/08/22 | 1,531 | 1,535 | 1,531 | 1,535 | +5 | +0.3% | 800 |
| 2018/08/21 | 1,550 | 1,550 | 1,530 | 1,530 | -30 | -1.9% | 1,400 |
| 2018/08/20 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 900 |
| 2018/08/17 | 1,550 | 1,574 | 1,546 | 1,550 | ±0 | ±0% | 2,300 |
| 2018/08/16 | 1,575 | 1,575 | 1,550 | 1,550 | -27 | -1.7% | 2,400 |
| 2018/08/15 | 1,595 | 1,595 | 1,577 | 1,577 | -18 | -1.1% | 2,900 |
| 2018/08/14 | 1,595 | 1,600 | 1,580 | 1,595 | ±0 | ±0% | 5,500 |
| 2018/08/13 | 1,600 | 1,600 | 1,595 | 1,595 | -3 | -0.2% | 5,900 |
| 2018/08/10 | 1,595 | 1,598 | 1,595 | 1,598 | +13 | +0.8% | 1,300 |
| 2018/08/09 | 1,598 | 1,598 | 1,585 | 1,585 | -15 | -0.9% | 1,100 |
| 2018/08/08 | 1,595 | 1,600 | 1,590 | 1,600 | +5 | +0.3% | 2,700 |
| 2018/08/07 | 1,585 | 1,595 | 1,581 | 1,595 | +12 | +0.8% | 700 |
| 2018/08/06 | 1,580 | 1,592 | 1,580 | 1,583 | -8 | -0.5% | 1,200 |
| 2018/08/03 | 1,593 | 1,593 | 1,591 | 1,591 | -15 | -0.9% | 900 |
| 2018/08/02 | 1,604 | 1,606 | 1,588 | 1,606 | +2 | +0.1% | 1,400 |
| 2018/08/01 | 1,573 | 1,607 | 1,573 | 1,604 | -10 | -0.6% | 6,600 |
| 2018/07/31 | 1,617 | 1,619 | 1,610 | 1,614 | +4 | +0.2% | 1,800 |
| 2018/07/30 | 1,627 | 1,627 | 1,600 | 1,610 | -17 | -1% | 2,500 |
| 2018/07/27 | 1,625 | 1,635 | 1,621 | 1,627 | -1 | -0.1% | 400 |
| 2018/07/26 | 1,615 | 1,628 | 1,614 | 1,628 | +13 | +0.8% | 4,300 |
| 2018/07/25 | 1,617 | 1,628 | 1,615 | 1,615 | -2 | -0.1% | 1,700 |
| 2018/07/24 | 1,627 | 1,628 | 1,602 | 1,617 | +3 | +0.2% | 2,200 |
| 2018/07/23 | 1,607 | 1,626 | 1,607 | 1,614 | +13 | +0.8% | 1,300 |
1501～
1550
件表示中 / 6842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 | 170,600円 | +1.5% | -18.6% | 4.34% | 18.83倍 | 0.71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 | 243,700円 | +3.1% | +4.1% | 3.28% | 10.01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 |
| エノモト | 146,600円 | +1.0% | +106.2% | 4.84% | 21.16倍 | 0.43倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| ケ ル | 124,300円 | -0.3% | -35.3% | 6.44% | 16.43倍 | 0.59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 |
| ＵＭＣエレ | 33,400円 | -4.8% | +5.4% | 2.99% | 9.00倍 | 0.53倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
