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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,702 | 1,707 | 1,702 | 1,707 | +5 | +0.3% | 600 |
| 2024/09/02 | 1,707 | 1,720 | 1,689 | 1,702 | +2 | +0.1% | 1,900 |
| 2024/08/30 | 1,698 | 1,700 | 1,677 | 1,700 | +2 | +0.1% | 3,200 |
| 2024/08/29 | 1,683 | 1,700 | 1,681 | 1,698 | -6 | -0.4% | 1,600 |
| 2024/08/28 | 1,672 | 1,706 | 1,672 | 1,704 | +27 | +1.6% | 1,200 |
| 2024/08/27 | 1,686 | 1,701 | 1,676 | 1,677 | -13 | -0.8% | 3,500 |
| 2024/08/26 | 1,697 | 1,698 | 1,685 | 1,690 | -7 | -0.4% | 3,400 |
| 2024/08/23 | 1,700 | 1,706 | 1,693 | 1,697 | -7 | -0.4% | 2,100 |
| 2024/08/22 | 1,702 | 1,704 | 1,691 | 1,704 | -1 | -0.1% | 3,200 |
| 2024/08/21 | 1,691 | 1,718 | 1,691 | 1,705 | +3 | +0.2% | 900 |
| 2024/08/20 | 1,696 | 1,721 | 1,696 | 1,702 | +6 | +0.4% | 2,200 |
| 2024/08/19 | 1,687 | 1,700 | 1,686 | 1,696 | +5 | +0.3% | 1,400 |
| 2024/08/16 | 1,696 | 1,705 | 1,689 | 1,691 | -4 | -0.2% | 4,000 |
| 2024/08/15 | 1,684 | 1,712 | 1,684 | 1,695 | -5 | -0.3% | 1,300 |
| 2024/08/14 | 1,690 | 1,720 | 1,676 | 1,700 | +2 | +0.1% | 2,300 |
| 2024/08/13 | 1,692 | 1,698 | 1,690 | 1,698 | +7 | +0.4% | 900 |
| 2024/08/09 | 1,663 | 1,695 | 1,663 | 1,691 | +28 | +1.7% | 1,400 |
| 2024/08/08 | 1,664 | 1,700 | 1,657 | 1,663 | +10 | +0.6% | 1,800 |
| 2024/08/07 | 1,651 | 1,678 | 1,649 | 1,653 | ±0 | ±0% | 1,500 |
| 2024/08/06 | 1,610 | 1,696 | 1,610 | 1,653 | +37 | +2.3% | 4,000 |
| 2024/08/05 | 1,711 | 1,736 | 1,616 | 1,616 | -120 | -6.9% | 11,900 |
| 2024/08/02 | 1,737 | 1,767 | 1,732 | 1,736 | -64 | -3.6% | 5,100 |
| 2024/08/01 | 1,850 | 1,862 | 1,767 | 1,800 | -45 | -2.4% | 5,000 |
| 2024/07/31 | 1,819 | 1,846 | 1,803 | 1,845 | +86 | +4.9% | 19,800 |
| 2024/07/30 | 1,740 | 1,759 | 1,740 | 1,759 | ±0 | ±0% | 1,300 |
| 2024/07/29 | 1,747 | 1,759 | 1,747 | 1,759 | +12 | +0.7% | 3,200 |
| 2024/07/26 | 1,736 | 1,748 | 1,736 | 1,747 | +11 | +0.6% | 500 |
| 2024/07/25 | 1,739 | 1,746 | 1,736 | 1,736 | -10 | -0.6% | 1,400 |
| 2024/07/24 | 1,737 | 1,748 | 1,737 | 1,746 | -2 | -0.1% | 1,600 |
| 2024/07/23 | 1,743 | 1,748 | 1,743 | 1,748 | -1 | -0.1% | 500 |
| 2024/07/22 | 1,742 | 1,749 | 1,742 | 1,749 | +5 | +0.3% | 500 |
| 2024/07/19 | 1,737 | 1,745 | 1,737 | 1,744 | ±0 | ±0% | 1,000 |
| 2024/07/18 | 1,739 | 1,744 | 1,738 | 1,744 | +6 | +0.3% | 1,000 |
| 2024/07/17 | 1,738 | 1,742 | 1,738 | 1,738 | -5 | -0.3% | 800 |
| 2024/07/16 | 1,739 | 1,743 | 1,737 | 1,743 | +8 | +0.5% | 1,100 |
| 2024/07/12 | 1,736 | 1,745 | 1,734 | 1,735 | -3 | -0.2% | 1,900 |
| 2024/07/11 | 1,745 | 1,749 | 1,738 | 1,738 | -12 | -0.7% | 1,500 |
| 2024/07/10 | 1,742 | 1,750 | 1,742 | 1,750 | +1 | +0.1% | 600 |
| 2024/07/09 | 1,744 | 1,749 | 1,735 | 1,749 | +5 | +0.3% | 3,400 |
| 2024/07/08 | 1,742 | 1,757 | 1,742 | 1,744 | -4 | -0.2% | 800 |
| 2024/07/05 | 1,740 | 1,748 | 1,734 | 1,748 | +1 | +0.1% | 1,700 |
| 2024/07/04 | 1,743 | 1,748 | 1,743 | 1,747 | +2 | +0.1% | 1,000 |
| 2024/07/03 | 1,734 | 1,747 | 1,734 | 1,745 | -2 | -0.1% | 1,700 |
| 2024/07/02 | 1,750 | 1,750 | 1,739 | 1,747 | -3 | -0.2% | 1,200 |
| 2024/07/01 | 1,746 | 1,750 | 1,741 | 1,750 | -5 | -0.3% | 2,400 |
| 2024/06/28 | 1,749 | 1,765 | 1,731 | 1,755 | +6 | +0.3% | 10,200 |
| 2024/06/27 | 1,677 | 1,749 | 1,677 | 1,749 | +50 | +2.9% | 12,800 |
| 2024/06/26 | 1,680 | 1,703 | 1,680 | 1,699 | +19 | +1.1% | 7,900 |
| 2024/06/25 | 1,679 | 1,688 | 1,679 | 1,680 | ±0 | ±0% | 1,800 |
| 2024/06/24 | 1,674 | 1,689 | 1,674 | 1,680 | -1 | -0.1% | 2,200 |
151～
200
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
