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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,600 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 2,000 |
| 2018/07/19 | 1,595 | 1,604 | 1,595 | 1,600 | +1 | +0.1% | 400 |
| 2018/07/18 | 1,593 | 1,599 | 1,591 | 1,599 | +7 | +0.4% | 1,000 |
| 2018/07/17 | 1,607 | 1,607 | 1,590 | 1,592 | -17 | -1.1% | 2,400 |
| 2018/07/13 | 1,610 | 1,610 | 1,608 | 1,609 | - | - | 1,200 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 1,634 | 1,634 | 1,606 | 1,606 | -20 | -1.2% | 9,100 |
| 2018/07/10 | 1,629 | 1,633 | 1,625 | 1,626 | +1 | +0.1% | 2,600 |
| 2018/07/09 | 1,625 | 1,631 | 1,625 | 1,625 | ±0 | ±0% | 6,600 |
| 2018/07/06 | 1,641 | 1,641 | 1,602 | 1,625 | ±0 | ±0% | 4,000 |
| 2018/07/05 | 1,625 | 1,627 | 1,620 | 1,625 | -2 | -0.1% | 14,200 |
| 2018/07/04 | 1,625 | 1,630 | 1,623 | 1,627 | -1 | -0.1% | 4,300 |
| 2018/07/03 | 1,626 | 1,628 | 1,624 | 1,628 | +2 | +0.1% | 5,700 |
| 2018/07/02 | 1,625 | 1,626 | 1,619 | 1,626 | +1 | +0.1% | 2,900 |
| 2018/06/29 | 1,625 | 1,628 | 1,625 | 1,625 | +5 | +0.3% | 3,100 |
| 2018/06/28 | 1,627 | 1,627 | 1,620 | 1,620 | -8 | -0.5% | 4,700 |
| 2018/06/27 | 1,628 | 1,628 | 1,628 | 1,628 | ±0 | ±0% | 200 |
| 2018/06/26 | 1,628 | 1,640 | 1,628 | 1,628 | ±0 | ±0% | 2,400 |
| 2018/06/25 | 1,625 | 1,646 | 1,625 | 1,628 | +2 | +0.1% | 3,800 |
| 2018/06/22 | 1,640 | 1,640 | 1,625 | 1,626 | +1 | +0.1% | 800 |
| 2018/06/21 | 1,625 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 2,600 |
| 2018/06/20 | 1,625 | 1,632 | 1,625 | 1,625 | ±0 | ±0% | 1,600 |
| 2018/06/19 | 1,625 | 1,630 | 1,612 | 1,625 | ±0 | ±0% | 6,000 |
| 2018/06/18 | 1,625 | 1,628 | 1,623 | 1,625 | ±0 | ±0% | 2,300 |
| 2018/06/15 | 1,628 | 1,628 | 1,625 | 1,625 | -4 | -0.2% | 1,400 |
| 2018/06/14 | 1,625 | 1,629 | 1,621 | 1,629 | -1 | -0.1% | 2,400 |
| 2018/06/13 | 1,634 | 1,634 | 1,630 | 1,630 | +6 | +0.4% | 2,300 |
| 2018/06/12 | 1,623 | 1,625 | 1,622 | 1,624 | ±0 | ±0% | 1,700 |
| 2018/06/11 | 1,623 | 1,632 | 1,623 | 1,624 | +1 | +0.1% | 2,700 |
| 2018/06/08 | 1,625 | 1,632 | 1,622 | 1,623 | +1 | +0.1% | 4,100 |
| 2018/06/07 | 1,621 | 1,622 | 1,621 | 1,622 | +2 | +0.1% | 300 |
| 2018/06/06 | 1,632 | 1,632 | 1,620 | 1,620 | -4 | -0.2% | 800 |
| 2018/06/05 | 1,623 | 1,624 | 1,623 | 1,624 | +7 | +0.4% | 3,400 |
| 2018/06/04 | 1,605 | 1,637 | 1,597 | 1,617 | +7 | +0.4% | 6,300 |
| 2018/06/01 | 1,610 | 1,611 | 1,605 | 1,610 | -1 | -0.1% | 4,000 |
| 2018/05/31 | 1,612 | 1,612 | 1,611 | 1,611 | +1 | +0.1% | 7,000 |
| 2018/05/30 | 1,620 | 1,621 | 1,609 | 1,610 | -11 | -0.7% | 3,700 |
| 2018/05/29 | 1,629 | 1,634 | 1,620 | 1,621 | -13 | -0.8% | 4,400 |
| 2018/05/28 | 1,630 | 1,658 | 1,621 | 1,634 | +3 | +0.2% | 36,700 |
| 2018/05/25 | 1,639 | 1,648 | 1,631 | 1,631 | -24 | -1.5% | 3,700 |
| 2018/05/24 | 1,654 | 1,656 | 1,630 | 1,655 | +8 | +0.5% | 23,300 |
| 2018/05/23 | 1,636 | 1,649 | 1,634 | 1,647 | +11 | +0.7% | 5,600 |
| 2018/05/22 | 1,655 | 1,657 | 1,634 | 1,636 | -19 | -1.1% | 1,900 |
| 2018/05/21 | 1,650 | 1,656 | 1,641 | 1,655 | +14 | +0.9% | 4,900 |
| 2018/05/18 | 1,670 | 1,671 | 1,641 | 1,641 | -9 | -0.5% | 2,500 |
| 2018/05/17 | 1,672 | 1,673 | 1,650 | 1,650 | -15 | -0.9% | 5,100 |
| 2018/05/16 | 1,649 | 1,673 | 1,648 | 1,665 | +21 | +1.3% | 6,300 |
| 2018/05/15 | 1,640 | 1,644 | 1,635 | 1,644 | +3 | +0.2% | 3,400 |
| 2018/05/14 | 1,655 | 1,655 | 1,629 | 1,641 | +12 | +0.7% | 4,500 |
| 2018/05/11 | 1,639 | 1,639 | 1,629 | 1,629 | -13 | -0.8% | 2,600 |
1551～
1600
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
