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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,511 | 1,515 | 1,501 | 1,515 | +14 | +0.9% | 3,300 |
| 2017/07/11 | 1,503 | 1,513 | 1,501 | 1,501 | -2 | -0.1% | 5,400 |
| 2017/07/10 | 1,515 | 1,517 | 1,489 | 1,503 | -15 | -1% | 6,400 |
| 2017/07/07 | 1,515 | 1,534 | 1,515 | 1,518 | -6 | -0.4% | 1,600 |
| 2017/07/06 | 1,525 | 1,536 | 1,524 | 1,524 | -10 | -0.7% | 3,700 |
| 2017/07/05 | 1,525 | 1,534 | 1,521 | 1,534 | +9 | +0.6% | 10,100 |
| 2017/07/04 | 1,518 | 1,535 | 1,505 | 1,525 | +25 | +1.7% | 25,500 |
| 2017/07/03 | 1,492 | 1,502 | 1,490 | 1,500 | +2 | +0.1% | 8,200 |
| 2017/06/30 | 1,490 | 1,503 | 1,483 | 1,498 | +1 | +0.1% | 8,100 |
| 2017/06/29 | 1,490 | 1,497 | 1,484 | 1,497 | +7 | +0.5% | 5,600 |
| 2017/06/28 | 1,505 | 1,508 | 1,479 | 1,490 | -15 | -1% | 4,500 |
| 2017/06/27 | 1,501 | 1,516 | 1,497 | 1,505 | +4 | +0.3% | 8,900 |
| 2017/06/26 | 1,504 | 1,513 | 1,500 | 1,501 | -4 | -0.3% | 10,800 |
| 2017/06/23 | 1,499 | 1,518 | 1,497 | 1,505 | +1 | +0.1% | 27,200 |
| 2017/06/22 | 1,457 | 1,505 | 1,457 | 1,504 | +47 | +3.2% | 36,200 |
| 2017/06/21 | 1,455 | 1,463 | 1,455 | 1,457 | +12 | +0.8% | 11,500 |
| 2017/06/20 | 1,441 | 1,478 | 1,437 | 1,445 | +2 | +0.1% | 14,800 |
| 2017/06/19 | 1,474 | 1,474 | 1,434 | 1,443 | -36 | -2.4% | 25,300 |
| 2017/06/16 | 1,452 | 1,516 | 1,452 | 1,479 | +32 | +2.2% | 55,600 |
1951～
2000
件表示中 / 7022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 | 172,100円 | +3.1% | -36.7% | - | - | - |
|
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 |
| 原田工業 | 47,500円 | -13.0% | -62.3% | 1.58% | 50.21倍 | 0.75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 |
| ジオマテック | 111,600円 | -5.3% | -35.8% | 0.00% | 39.59倍 | 0.97倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 大同信 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21倍 | 0.36倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| エヌエフＨＤ | 137,800円 | -2.0% | +15.8% | 2.47% | 20.15倍 | 0.77倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
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
