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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,347 | 1,353 | 1,338 | 1,349 | +14 | +1% | 7,800 |
| 2017/04/25 | 1,331 | 1,340 | 1,325 | 1,335 | +4 | +0.3% | 4,100 |
| 2017/04/24 | 1,332 | 1,340 | 1,331 | 1,331 | +3 | +0.2% | 6,400 |
| 2017/04/21 | 1,336 | 1,337 | 1,328 | 1,328 | ±0 | ±0% | 4,700 |
| 2017/04/20 | 1,346 | 1,346 | 1,327 | 1,328 | +6 | +0.5% | 5,500 |
| 2017/04/19 | 1,327 | 1,329 | 1,322 | 1,322 | -5 | -0.4% | 3,900 |
| 2017/04/18 | 1,346 | 1,346 | 1,326 | 1,327 | -2 | -0.2% | 3,400 |
| 2017/04/17 | 1,346 | 1,346 | 1,310 | 1,329 | +13 | +1% | 11,500 |
| 2017/04/14 | 1,301 | 1,318 | 1,301 | 1,316 | +2 | +0.2% | 5,000 |
| 2017/04/13 | 1,314 | 1,315 | 1,299 | 1,314 | ±0 | ±0% | 9,000 |
| 2017/04/12 | 1,314 | 1,315 | 1,295 | 1,314 | ±0 | ±0% | 20,800 |
| 2017/04/11 | 1,332 | 1,354 | 1,308 | 1,314 | -17 | -1.3% | 13,000 |
| 2017/04/10 | 1,316 | 1,334 | 1,313 | 1,331 | +24 | +1.8% | 10,200 |
| 2017/04/07 | 1,311 | 1,321 | 1,301 | 1,307 | +6 | +0.5% | 24,600 |
| 2017/04/06 | 1,357 | 1,357 | 1,292 | 1,301 | -56 | -4.1% | 35,200 |
| 2017/04/05 | 1,355 | 1,370 | 1,342 | 1,357 | -3 | -0.2% | 13,300 |
| 2017/04/04 | 1,390 | 1,395 | 1,356 | 1,360 | -38 | -2.7% | 12,100 |
| 2017/04/03 | 1,405 | 1,411 | 1,397 | 1,398 | -7 | -0.5% | 4,600 |
| 2017/03/31 | 1,405 | 1,410 | 1,403 | 1,405 | ±0 | ±0% | 4,500 |
| 2017/03/30 | 1,416 | 1,419 | 1,404 | 1,405 | ±0 | ±0% | 5,200 |
| 2017/03/29 | 1,401 | 1,415 | 1,401 | 1,405 | +5 | +0.4% | 3,700 |
| 2017/03/28 | 1,399 | 1,401 | 1,396 | 1,400 | +4 | +0.3% | 3,800 |
| 2017/03/27 | 1,394 | 1,399 | 1,389 | 1,396 | +13 | +0.9% | 4,400 |
| 2017/03/24 | 1,375 | 1,388 | 1,374 | 1,383 | +8 | +0.6% | 4,000 |
| 2017/03/23 | 1,372 | 1,380 | 1,350 | 1,375 | +5 | +0.4% | 17,000 |
| 2017/03/22 | 1,386 | 1,390 | 1,370 | 1,370 | -16 | -1.2% | 13,500 |
| 2017/03/21 | 1,400 | 1,400 | 1,386 | 1,386 | -18 | -1.3% | 12,800 |
| 2017/03/17 | 1,414 | 1,415 | 1,404 | 1,404 | -7 | -0.5% | 7,400 |
| 2017/03/16 | 1,405 | 1,420 | 1,402 | 1,411 | +1 | +0.1% | 6,000 |
| 2017/03/15 | 1,424 | 1,428 | 1,410 | 1,410 | -11 | -0.8% | 9,500 |
| 2017/03/14 | 1,425 | 1,432 | 1,419 | 1,421 | -9 | -0.6% | 8,300 |
| 2017/03/13 | 1,441 | 1,444 | 1,427 | 1,430 | -12 | -0.8% | 7,600 |
| 2017/03/10 | 1,460 | 1,460 | 1,442 | 1,442 | -14 | -1% | 5,200 |
| 2017/03/09 | 1,453 | 1,463 | 1,451 | 1,456 | +3 | +0.2% | 4,000 |
| 2017/03/08 | 1,443 | 1,466 | 1,443 | 1,453 | +5 | +0.3% | 4,000 |
| 2017/03/07 | 1,446 | 1,455 | 1,441 | 1,448 | ±0 | ±0% | 8,400 |
| 2017/03/06 | 1,470 | 1,478 | 1,446 | 1,448 | -16 | -1.1% | 20,100 |
| 2017/03/03 | 1,461 | 1,469 | 1,440 | 1,464 | +2 | +0.1% | 9,300 |
| 2017/03/02 | 1,487 | 1,496 | 1,462 | 1,462 | +3 | +0.2% | 51,100 |
| 2017/03/01 | 1,440 | 1,460 | 1,420 | 1,459 | +33 | +2.3% | 26,200 |
| 2017/02/28 | 1,418 | 1,430 | 1,416 | 1,426 | +14 | +1% | 6,600 |
| 2017/02/27 | 1,415 | 1,419 | 1,407 | 1,412 | +7 | +0.5% | 9,700 |
| 2017/02/24 | 1,400 | 1,411 | 1,400 | 1,405 | +10 | +0.7% | 9,900 |
| 2017/02/23 | 1,398 | 1,406 | 1,390 | 1,395 | -5 | -0.4% | 9,300 |
| 2017/02/22 | 1,415 | 1,424 | 1,390 | 1,400 | +5 | +0.4% | 34,300 |
| 2017/02/21 | 1,388 | 1,400 | 1,375 | 1,395 | +24 | +1.8% | 23,100 |
| 2017/02/20 | 1,358 | 1,377 | 1,352 | 1,371 | +18 | +1.3% | 12,500 |
| 2017/02/17 | 1,346 | 1,354 | 1,346 | 1,353 | ±0 | ±0% | 16,400 |
| 2017/02/16 | 1,355 | 1,355 | 1,349 | 1,353 | +3 | +0.2% | 4,500 |
| 2017/02/15 | 1,359 | 1,359 | 1,350 | 1,350 | ±0 | ±0% | 3,100 |
2001～
2050
件表示中 / 6989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 | 167,500円 | -7.3% | -59.9% | 4.42% | 15.17倍 | 0.69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 | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ケ ル | 132,800円 | +1.1% | +7.7% | 6.02% | 22.46倍 | 0.63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 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69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 |
| エノモト | 134,800円 | +0.5% | +57.0% | 5.27% | 12.27倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
