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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,711 | 1,739 | 1,702 | 1,711 | -11 | -0.6% | 7,700 |
| 2017/12/04 | 1,730 | 1,735 | 1,722 | 1,722 | ±0 | ±0% | 6,500 |
| 2017/12/01 | 1,718 | 1,725 | 1,718 | 1,722 | +5 | +0.3% | 5,500 |
| 2017/11/30 | 1,729 | 1,729 | 1,708 | 1,717 | +12 | +0.7% | 7,700 |
| 2017/11/29 | 1,719 | 1,722 | 1,698 | 1,705 | -29 | -1.7% | 30,600 |
| 2017/11/28 | 1,749 | 1,749 | 1,721 | 1,734 | -12 | -0.7% | 22,900 |
| 2017/11/27 | 1,721 | 1,749 | 1,721 | 1,746 | +26 | +1.5% | 28,400 |
| 2017/11/24 | 1,689 | 1,720 | 1,689 | 1,720 | +38 | +2.3% | 33,700 |
| 2017/11/22 | 1,668 | 1,684 | 1,668 | 1,682 | +20 | +1.2% | 16,400 |
| 2017/11/21 | 1,664 | 1,665 | 1,657 | 1,662 | +9 | +0.5% | 4,700 |
| 2017/11/20 | 1,656 | 1,658 | 1,642 | 1,653 | +13 | +0.8% | 8,300 |
| 2017/11/17 | 1,642 | 1,649 | 1,626 | 1,640 | +12 | +0.7% | 5,100 |
| 2017/11/16 | 1,594 | 1,630 | 1,594 | 1,628 | +18 | +1.1% | 14,500 |
| 2017/11/15 | 1,638 | 1,640 | 1,590 | 1,610 | -25 | -1.5% | 19,800 |
| 2017/11/14 | 1,662 | 1,665 | 1,634 | 1,635 | -17 | -1% | 8,000 |
| 2017/11/13 | 1,677 | 1,682 | 1,650 | 1,652 | -30 | -1.8% | 15,400 |
| 2017/11/10 | 1,665 | 1,684 | 1,662 | 1,682 | +25 | +1.5% | 23,200 |
| 2017/11/09 | 1,642 | 1,664 | 1,639 | 1,657 | +23 | +1.4% | 27,700 |
| 2017/11/08 | 1,625 | 1,646 | 1,623 | 1,634 | +18 | +1.1% | 18,100 |
| 2017/11/07 | 1,600 | 1,620 | 1,598 | 1,616 | +22 | +1.4% | 12,900 |
| 2017/11/06 | 1,598 | 1,598 | 1,579 | 1,594 | +6 | +0.4% | 24,900 |
| 2017/11/02 | 1,611 | 1,611 | 1,580 | 1,588 | -29 | -1.8% | 45,800 |
| 2017/11/01 | 1,670 | 1,677 | 1,610 | 1,617 | -77 | -4.5% | 65,000 |
| 2017/10/31 | 1,695 | 1,706 | 1,690 | 1,694 | +4 | +0.2% | 12,100 |
| 2017/10/30 | 1,690 | 1,705 | 1,688 | 1,690 | +8 | +0.5% | 14,300 |
| 2017/10/27 | 1,684 | 1,691 | 1,676 | 1,682 | -1 | -0.1% | 8,100 |
| 2017/10/26 | 1,690 | 1,697 | 1,676 | 1,683 | -7 | -0.4% | 11,900 |
| 2017/10/25 | 1,681 | 1,695 | 1,671 | 1,690 | +10 | +0.6% | 12,600 |
| 2017/10/24 | 1,677 | 1,690 | 1,671 | 1,680 | +4 | +0.2% | 5,300 |
| 2017/10/23 | 1,658 | 1,688 | 1,658 | 1,676 | +23 | +1.4% | 6,000 |
| 2017/10/20 | 1,640 | 1,660 | 1,640 | 1,653 | +5 | +0.3% | 4,600 |
| 2017/10/19 | 1,666 | 1,666 | 1,631 | 1,648 | -22 | -1.3% | 17,100 |
| 2017/10/18 | 1,684 | 1,684 | 1,666 | 1,670 | -10 | -0.6% | 7,100 |
| 2017/10/17 | 1,701 | 1,701 | 1,677 | 1,680 | -22 | -1.3% | 10,700 |
| 2017/10/16 | 1,684 | 1,720 | 1,684 | 1,702 | +19 | +1.1% | 22,000 |
| 2017/10/13 | 1,664 | 1,683 | 1,663 | 1,683 | +9 | +0.5% | 8,300 |
| 2017/10/12 | 1,652 | 1,690 | 1,649 | 1,674 | +31 | +1.9% | 12,100 |
| 2017/10/11 | 1,675 | 1,675 | 1,631 | 1,643 | -26 | -1.6% | 8,900 |
| 2017/10/10 | 1,659 | 1,678 | 1,651 | 1,669 | +13 | +0.8% | 13,000 |
| 2017/10/06 | 1,648 | 1,658 | 1,639 | 1,656 | +14 | +0.9% | 13,100 |
| 2017/10/05 | 1,644 | 1,644 | 1,630 | 1,642 | -2 | -0.1% | 5,400 |
| 2017/10/04 | 1,629 | 1,646 | 1,629 | 1,644 | +17 | +1% | 14,100 |
| 2017/10/03 | 1,627 | 1,633 | 1,623 | 1,627 | ±0 | ±0% | 8,100 |
| 2017/10/02 | 1,616 | 1,627 | 1,616 | 1,627 | +6 | +0.4% | 3,600 |
| 2017/09/29 | 1,640 | 1,643 | 1,611 | 1,621 | -9 | -0.6% | 17,300 |
| 2017/09/28 | 1,582 | 1,649 | 1,582 | 1,630 | +51 | +3.2% | 48,500 |
| 2017/09/27 | 1,575 | 1,579 | 1,575 | 1,579 | ±0 | ±0% | 2,600 |
| 2017/09/26 | 1,580 | 1,582 | 1,567 | 1,579 | -1 | -0.1% | 5,100 |
| 2017/09/25 | 1,579 | 1,588 | 1,578 | 1,580 | +6 | +0.4% | 7,200 |
| 2017/09/22 | 1,575 | 1,575 | 1,552 | 1,574 | +4 | +0.3% | 4,000 |
1851～
1900
件表示中 / 6989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 | 167,500円 | -7.3% | -59.9% | 4.42% | 15.17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 | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80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 | 132,800円 | +1.1% | +7.7% | 6.02% | 22.46倍 | 0.63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 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30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 |
| エノモト | 134,800円 | +0.5% | +57.0% | 5.27% | 12.27倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
