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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,312 | 1,324 | 1,305 | 1,317 | +5 | +0.4% | 20,900 |
| 2016/12/01 | 1,315 | 1,320 | 1,308 | 1,312 | +4 | +0.3% | 20,300 |
| 2016/11/30 | 1,315 | 1,319 | 1,308 | 1,308 | -7 | -0.5% | 14,000 |
| 2016/11/29 | 1,314 | 1,322 | 1,314 | 1,315 | +6 | +0.5% | 4,900 |
| 2016/11/28 | 1,306 | 1,315 | 1,302 | 1,309 | +3 | +0.2% | 16,700 |
| 2016/11/25 | 1,325 | 1,335 | 1,295 | 1,306 | -10 | -0.8% | 23,300 |
| 2016/11/24 | 1,314 | 1,320 | 1,306 | 1,316 | +15 | +1.2% | 14,000 |
| 2016/11/22 | 1,309 | 1,314 | 1,293 | 1,301 | ±0 | ±0% | 11,200 |
| 2016/11/21 | 1,301 | 1,311 | 1,293 | 1,301 | +13 | +1% | 13,200 |
| 2016/11/18 | 1,267 | 1,314 | 1,261 | 1,288 | +24 | +1.9% | 29,900 |
| 2016/11/17 | 1,268 | 1,268 | 1,246 | 1,264 | +4 | +0.3% | 11,300 |
| 2016/11/16 | 1,265 | 1,269 | 1,250 | 1,260 | +3 | +0.2% | 8,400 |
| 2016/11/15 | 1,251 | 1,264 | 1,242 | 1,257 | -11 | -0.9% | 10,000 |
| 2016/11/14 | 1,267 | 1,269 | 1,256 | 1,268 | ±0 | ±0% | 5,700 |
| 2016/11/11 | 1,273 | 1,274 | 1,257 | 1,268 | +2 | +0.2% | 4,600 |
| 2016/11/10 | 1,278 | 1,278 | 1,251 | 1,266 | +60 | +5% | 8,400 |
| 2016/11/09 | 1,260 | 1,264 | 1,201 | 1,206 | -58 | -4.6% | 24,000 |
| 2016/11/08 | 1,274 | 1,274 | 1,250 | 1,264 | +4 | +0.3% | 12,000 |
| 2016/11/07 | 1,261 | 1,280 | 1,255 | 1,260 | +2 | +0.2% | 5,800 |
| 2016/11/04 | 1,251 | 1,275 | 1,245 | 1,258 | -19 | -1.5% | 7,900 |
| 2016/11/02 | 1,282 | 1,285 | 1,256 | 1,277 | -5 | -0.4% | 14,200 |
| 2016/11/01 | 1,258 | 1,284 | 1,241 | 1,282 | +42 | +3.4% | 14,000 |
| 2016/10/31 | 1,244 | 1,247 | 1,240 | 1,240 | -4 | -0.3% | 4,200 |
| 2016/10/28 | 1,247 | 1,247 | 1,237 | 1,244 | +1 | +0.1% | 5,200 |
| 2016/10/27 | 1,249 | 1,266 | 1,237 | 1,243 | ±0 | ±0% | 5,100 |
| 2016/10/26 | 1,218 | 1,250 | 1,218 | 1,243 | +15 | +1.2% | 13,200 |
| 2016/10/25 | 1,227 | 1,234 | 1,223 | 1,228 | +1 | +0.1% | 5,900 |
| 2016/10/24 | 1,214 | 1,230 | 1,204 | 1,227 | +24 | +2% | 12,500 |
| 2016/10/21 | 1,204 | 1,212 | 1,203 | 1,203 | -2 | -0.2% | 3,800 |
| 2016/10/20 | 1,200 | 1,205 | 1,200 | 1,205 | -5 | -0.4% | 3,800 |
| 2016/10/19 | 1,196 | 1,211 | 1,195 | 1,210 | +17 | +1.4% | 4,400 |
| 2016/10/18 | 1,202 | 1,205 | 1,190 | 1,193 | -11 | -0.9% | 28,100 |
| 2016/10/17 | 1,191 | 1,204 | 1,191 | 1,204 | +13 | +1.1% | 7,200 |
| 2016/10/14 | 1,198 | 1,198 | 1,183 | 1,191 | +2 | +0.2% | 2,400 |
| 2016/10/13 | 1,199 | 1,199 | 1,185 | 1,189 | -3 | -0.3% | 6,500 |
| 2016/10/12 | 1,211 | 1,212 | 1,188 | 1,192 | -16 | -1.3% | 8,000 |
| 2016/10/11 | 1,202 | 1,214 | 1,196 | 1,208 | +13 | +1.1% | 6,200 |
| 2016/10/07 | 1,214 | 1,218 | 1,193 | 1,195 | -19 | -1.6% | 5,400 |
| 2016/10/06 | 1,198 | 1,215 | 1,198 | 1,214 | +21 | +1.8% | 9,400 |
| 2016/10/05 | 1,188 | 1,193 | 1,182 | 1,193 | +8 | +0.7% | 5,500 |
| 2016/10/04 | 1,190 | 1,190 | 1,180 | 1,185 | -2 | -0.2% | 3,900 |
| 2016/10/03 | 1,182 | 1,189 | 1,178 | 1,187 | +11 | +0.9% | 7,500 |
| 2016/09/30 | 1,180 | 1,180 | 1,167 | 1,176 | -7 | -0.6% | 12,200 |
| 2016/09/29 | 1,166 | 1,183 | 1,165 | 1,183 | +16 | +1.4% | 10,200 |
| 2016/09/28 | 1,168 | 1,180 | 1,161 | 1,167 | -3 | -0.3% | 9,800 |
| 2016/09/27 | 1,169 | 1,172 | 1,165 | 1,170 | -2 | -0.2% | 2,900 |
| 2016/09/26 | 1,180 | 1,190 | 1,170 | 1,172 | -8 | -0.7% | 11,100 |
| 2016/09/23 | 1,180 | 1,180 | 1,179 | 1,180 | +1 | +0.1% | 9,700 |
| 2016/09/21 | 1,182 | 1,185 | 1,160 | 1,179 | -3 | -0.3% | 4,800 |
| 2016/09/20 | 1,172 | 1,190 | 1,172 | 1,182 | +1 | +0.1% | 3,800 |
1951～
2000
件表示中 / 6841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 | 170,200円 | +1.5% | -18.6% | 4.35% | 18.79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 |
| かわでん | 243,700円 | +3.1% | +4.1% | 3.28% | 10.01倍 | 0.47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 |
| エノモト | 146,700円 | +1.0% | +106.2% | 4.84% | 21.18倍 | 0.43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 |
| ケ ル | 124,000円 | -0.3% | -35.3% | 6.45% | 16.39倍 | 0.59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 |
| ＵＭＣエレ | 33,500円 | -4.8% | +5.4% | 2.99% | 9.03倍 | 0.53倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
