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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,650 | 1,660 | 1,635 | 1,645 | -5 | -0.3% | 8,800 |
2023/10/02 | 1,649 | 1,670 | 1,642 | 1,650 | +2 | +0.1% | 4,500 |
2023/09/29 | 1,665 | 1,665 | 1,635 | 1,648 | -6 | -0.4% | 6,700 |
2023/09/28 | 1,649 | 1,669 | 1,637 | 1,654 | +17 | +1% | 4,400 |
2023/09/27 | 1,617 | 1,640 | 1,611 | 1,637 | +28 | +1.7% | 6,800 |
2023/09/26 | 1,605 | 1,623 | 1,605 | 1,609 | +4 | +0.2% | 1,800 |
2023/09/25 | 1,635 | 1,638 | 1,600 | 1,605 | -9 | -0.6% | 4,900 |
2023/09/22 | 1,603 | 1,614 | 1,603 | 1,614 | +10 | +0.6% | 1,800 |
2023/09/21 | 1,634 | 1,634 | 1,603 | 1,604 | -16 | -1% | 2,700 |
2023/09/20 | 1,630 | 1,630 | 1,620 | 1,620 | -5 | -0.3% | 600 |
2023/09/19 | 1,607 | 1,630 | 1,607 | 1,625 | +18 | +1.1% | 900 |
2023/09/15 | 1,609 | 1,622 | 1,603 | 1,607 | +4 | +0.2% | 3,700 |
2023/09/14 | 1,605 | 1,605 | 1,600 | 1,603 | +3 | +0.2% | 1,100 |
2023/09/13 | 1,602 | 1,602 | 1,600 | 1,600 | -1 | -0.1% | 800 |
2023/09/12 | 1,600 | 1,601 | 1,596 | 1,601 | +6 | +0.4% | 500 |
2023/09/11 | 1,608 | 1,609 | 1,595 | 1,595 | -4 | -0.3% | 2,000 |
2023/09/08 | 1,603 | 1,603 | 1,597 | 1,599 | -5 | -0.3% | 1,200 |
2023/09/07 | 1,598 | 1,604 | 1,595 | 1,604 | +6 | +0.4% | 700 |
2023/09/06 | 1,590 | 1,604 | 1,589 | 1,598 | +8 | +0.5% | 2,400 |
2023/09/05 | 1,598 | 1,598 | 1,589 | 1,590 | -9 | -0.6% | 4,300 |
2023/09/04 | 1,588 | 1,600 | 1,585 | 1,599 | +11 | +0.7% | 7,500 |
2023/09/01 | 1,600 | 1,600 | 1,588 | 1,588 | -15 | -0.9% | 8,800 |
2023/08/31 | 1,581 | 1,603 | 1,581 | 1,603 | +24 | +1.5% | 2,300 |
2023/08/30 | 1,611 | 1,611 | 1,574 | 1,579 | +8 | +0.5% | 9,800 |
2023/08/29 | 1,623 | 1,623 | 1,555 | 1,571 | +18 | +1.2% | 18,700 |
2023/08/28 | 1,549 | 1,555 | 1,549 | 1,553 | +4 | +0.3% | 2,300 |
2023/08/25 | 1,546 | 1,554 | 1,546 | 1,549 | ±0 | ±0% | 2,700 |
2023/08/24 | 1,556 | 1,556 | 1,545 | 1,549 | +4 | +0.3% | 3,200 |
2023/08/23 | 1,549 | 1,549 | 1,541 | 1,545 | +4 | +0.3% | 1,100 |
2023/08/22 | 1,543 | 1,545 | 1,535 | 1,541 | +6 | +0.4% | 2,700 |
2023/08/21 | 1,531 | 1,536 | 1,531 | 1,535 | +5 | +0.3% | 900 |
2023/08/18 | 1,530 | 1,536 | 1,529 | 1,530 | ±0 | ±0% | 2,900 |
2023/08/17 | 1,530 | 1,541 | 1,528 | 1,530 | ±0 | ±0% | 1,500 |
2023/08/16 | 1,530 | 1,531 | 1,530 | 1,530 | ±0 | ±0% | 1,300 |
2023/08/15 | 1,530 | 1,539 | 1,530 | 1,530 | ±0 | ±0% | 900 |
2023/08/14 | 1,528 | 1,538 | 1,525 | 1,530 | +7 | +0.5% | 1,400 |
2023/08/10 | 1,523 | 1,525 | 1,523 | 1,523 | +9 | +0.6% | 600 |
2023/08/09 | 1,514 | 1,515 | 1,513 | 1,514 | -1 | -0.1% | 2,800 |
2023/08/08 | 1,524 | 1,524 | 1,515 | 1,515 | -1 | -0.1% | 1,000 |
2023/08/07 | 1,513 | 1,522 | 1,513 | 1,516 | +2 | +0.1% | 800 |
2023/08/04 | 1,511 | 1,515 | 1,511 | 1,514 | -1 | -0.1% | 1,600 |
2023/08/03 | 1,510 | 1,518 | 1,503 | 1,515 | -5 | -0.3% | 3,000 |
2023/08/02 | 1,507 | 1,520 | 1,507 | 1,520 | +13 | +0.9% | 1,000 |
2023/08/01 | 1,525 | 1,543 | 1,492 | 1,507 | -29 | -1.9% | 11,100 |
2023/07/31 | 1,557 | 1,557 | 1,536 | 1,536 | +1 | +0.1% | 5,300 |
2023/07/28 | 1,545 | 1,545 | 1,531 | 1,535 | -10 | -0.6% | 5,000 |
2023/07/27 | 1,553 | 1,553 | 1,542 | 1,545 | -2 | -0.1% | 2,300 |
2023/07/26 | 1,553 | 1,558 | 1,540 | 1,547 | +2 | +0.1% | 8,700 |
2023/07/25 | 1,540 | 1,550 | 1,533 | 1,545 | +5 | +0.3% | 3,700 |
2023/07/24 | 1,543 | 1,543 | 1,530 | 1,540 | +14 | +0.9% | 2,300 |
151~
200
件表示中 / 6711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 | 169,100円 | +1.5% | -18.6% | 4.38% | 18.67倍 | 0.75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 | 245,000円 | +3.1% | +4.1% | 3.27% | 10.06倍 | 0.49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 |
岩崎通 | 67,100円 | - | - | - | - | 0.35倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいHDの持分法適用会社に |
テックポイント | 125,500円 | - | - | - | - | - |
|
- |
シライ電子 | 60,900円 | +0.6% | +1.8% | 4.93% | 6.11倍 | 1.17倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム