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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/09/21 | 1,578 | 1,579 | 1,570 | 1,570 | -8 | -0.5% | 2,400 |
| 2017/09/20 | 1,578 | 1,578 | 1,512 | 1,578 | ±0 | ±0% | 6,100 |
| 2017/09/19 | 1,574 | 1,582 | 1,570 | 1,578 | +16 | +1% | 7,900 |
| 2017/09/15 | 1,552 | 1,587 | 1,552 | 1,562 | -9 | -0.6% | 2,900 |
| 2017/09/14 | 1,580 | 1,592 | 1,565 | 1,571 | +11 | +0.7% | 11,700 |
| 2017/09/13 | 1,578 | 1,588 | 1,502 | 1,560 | -8 | -0.5% | 30,800 |
| 2017/09/12 | 1,565 | 1,580 | 1,550 | 1,568 | +18 | +1.2% | 19,400 |
| 2017/09/11 | 1,544 | 1,563 | 1,543 | 1,550 | +6 | +0.4% | 21,200 |
| 2017/09/08 | 1,529 | 1,544 | 1,511 | 1,544 | +15 | +1% | 12,800 |
| 2017/09/07 | 1,515 | 1,533 | 1,507 | 1,529 | +23 | +1.5% | 5,500 |
| 2017/09/06 | 1,467 | 1,533 | 1,465 | 1,506 | +6 | +0.4% | 7,400 |
| 2017/09/05 | 1,528 | 1,557 | 1,453 | 1,500 | -29 | -1.9% | 50,700 |
| 2017/09/04 | 1,574 | 1,575 | 1,515 | 1,529 | -45 | -2.9% | 10,000 |
| 2017/09/01 | 1,572 | 1,575 | 1,561 | 1,574 | ±0 | ±0% | 3,500 |
| 2017/08/31 | 1,566 | 1,576 | 1,539 | 1,574 | -2 | -0.1% | 15,100 |
| 2017/08/30 | 1,539 | 1,576 | 1,539 | 1,576 | +46 | +3% | 28,200 |
| 2017/08/29 | 1,487 | 1,540 | 1,487 | 1,530 | +16 | +1.1% | 14,700 |
| 2017/08/28 | 1,510 | 1,515 | 1,510 | 1,514 | +5 | +0.3% | 3,100 |
| 2017/08/25 | 1,507 | 1,509 | 1,497 | 1,509 | +8 | +0.5% | 4,900 |
| 2017/08/24 | 1,514 | 1,514 | 1,497 | 1,501 | -4 | -0.3% | 1,700 |
| 2017/08/23 | 1,507 | 1,515 | 1,505 | 1,505 | -2 | -0.1% | 5,300 |
| 2017/08/22 | 1,502 | 1,515 | 1,502 | 1,507 | -8 | -0.5% | 2,900 |
| 2017/08/21 | 1,514 | 1,518 | 1,502 | 1,515 | +1 | +0.1% | 4,000 |
| 2017/08/18 | 1,492 | 1,514 | 1,492 | 1,514 | +16 | +1.1% | 12,600 |
| 2017/08/17 | 1,488 | 1,498 | 1,488 | 1,498 | ±0 | ±0% | 4,100 |
| 2017/08/16 | 1,494 | 1,499 | 1,482 | 1,498 | +7 | +0.5% | 7,600 |
| 2017/08/15 | 1,494 | 1,500 | 1,490 | 1,491 | -3 | -0.2% | 3,900 |
| 2017/08/14 | 1,480 | 1,499 | 1,463 | 1,494 | +2 | +0.1% | 7,300 |
| 2017/08/10 | 1,507 | 1,507 | 1,489 | 1,492 | -20 | -1.3% | 8,500 |
| 2017/08/09 | 1,516 | 1,519 | 1,510 | 1,512 | -6 | -0.4% | 5,000 |
| 2017/08/08 | 1,509 | 1,533 | 1,509 | 1,518 | -12 | -0.8% | 4,400 |
| 2017/08/07 | 1,504 | 1,530 | 1,500 | 1,530 | +25 | +1.7% | 10,700 |
| 2017/08/04 | 1,508 | 1,508 | 1,496 | 1,505 | -4 | -0.3% | 4,500 |
| 2017/08/03 | 1,518 | 1,525 | 1,483 | 1,509 | -8 | -0.5% | 5,900 |
| 2017/08/02 | 1,502 | 1,523 | 1,502 | 1,517 | +2 | +0.1% | 5,900 |
| 2017/08/01 | 1,521 | 1,531 | 1,495 | 1,515 | -18 | -1.2% | 31,700 |
| 2017/07/31 | 1,540 | 1,541 | 1,530 | 1,533 | -7 | -0.5% | 5,400 |
| 2017/07/28 | 1,543 | 1,545 | 1,534 | 1,540 | -5 | -0.3% | 6,700 |
| 2017/07/27 | 1,542 | 1,545 | 1,537 | 1,545 | ±0 | ±0% | 3,500 |
| 2017/07/26 | 1,538 | 1,545 | 1,533 | 1,545 | +7 | +0.5% | 7,400 |
| 2017/07/25 | 1,537 | 1,538 | 1,527 | 1,538 | +16 | +1.1% | 7,000 |
| 2017/07/24 | 1,529 | 1,532 | 1,516 | 1,522 | +7 | +0.5% | 16,200 |
| 2017/07/21 | 1,516 | 1,532 | 1,509 | 1,515 | -1 | -0.1% | 3,600 |
| 2017/07/20 | 1,512 | 1,517 | 1,510 | 1,516 | ±0 | ±0% | 7,800 |
| 2017/07/19 | 1,518 | 1,520 | 1,503 | 1,516 | -8 | -0.5% | 3,000 |
| 2017/07/18 | 1,534 | 1,534 | 1,503 | 1,524 | -2 | -0.1% | 6,400 |
| 2017/07/14 | 1,538 | 1,550 | 1,523 | 1,526 | -20 | -1.3% | 10,900 |
| 2017/07/13 | 1,517 | 1,552 | 1,515 | 1,546 | +31 | +2% | 32,400 |
1851～
1900
件表示中 / 6941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 | 169,500円 | -7.3% | -59.9% | 4.37% | 15.35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 |
| ＱＤレーザ | 28,600円 | +1.9% | - | 0.00% | - | 2.23倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 89,100円 | +38.0% | +36.4% | 1.68% | 31.61倍 | 1.01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 | 617,000円 | -4.2% | -43.0% | - | - | - |
|
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 | 45,500円 | -8.5% | +73.7% | 1.65% | 96.19倍 | 0.66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
