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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,438 | 1,449 | 1,434 | 1,447 | +9 | +0.6% | 5,300 |
| 2017/06/14 | 1,430 | 1,449 | 1,430 | 1,438 | +11 | +0.8% | 4,800 |
| 2017/06/13 | 1,417 | 1,427 | 1,414 | 1,427 | +7 | +0.5% | 3,800 |
| 2017/06/12 | 1,414 | 1,425 | 1,414 | 1,420 | ±0 | ±0% | 3,300 |
| 2017/06/09 | 1,415 | 1,439 | 1,415 | 1,420 | -3 | -0.2% | 5,000 |
| 2017/06/08 | 1,431 | 1,431 | 1,415 | 1,423 | +2 | +0.1% | 6,300 |
| 2017/06/07 | 1,431 | 1,431 | 1,417 | 1,421 | -13 | -0.9% | 3,600 |
| 2017/06/06 | 1,432 | 1,435 | 1,428 | 1,434 | -7 | -0.5% | 3,400 |
| 2017/06/05 | 1,436 | 1,441 | 1,429 | 1,441 | -5 | -0.3% | 6,300 |
| 2017/06/02 | 1,454 | 1,454 | 1,439 | 1,446 | -11 | -0.8% | 7,200 |
| 2017/06/01 | 1,458 | 1,458 | 1,442 | 1,457 | +1 | +0.1% | 12,600 |
| 2017/05/31 | 1,460 | 1,465 | 1,440 | 1,456 | +12 | +0.8% | 31,000 |
| 2017/05/30 | 1,414 | 1,455 | 1,410 | 1,444 | +30 | +2.1% | 22,100 |
| 2017/05/29 | 1,417 | 1,417 | 1,403 | 1,414 | +12 | +0.9% | 14,400 |
| 2017/05/26 | 1,406 | 1,406 | 1,398 | 1,402 | -4 | -0.3% | 3,300 |
| 2017/05/25 | 1,399 | 1,412 | 1,398 | 1,406 | ±0 | ±0% | 12,600 |
| 2017/05/24 | 1,369 | 1,409 | 1,369 | 1,406 | +38 | +2.8% | 9,600 |
| 2017/05/23 | 1,376 | 1,377 | 1,361 | 1,368 | ±0 | ±0% | 15,800 |
| 2017/05/22 | 1,384 | 1,384 | 1,364 | 1,368 | +7 | +0.5% | 11,900 |
| 2017/05/19 | 1,368 | 1,370 | 1,360 | 1,361 | +5 | +0.4% | 8,400 |
| 2017/05/18 | 1,380 | 1,383 | 1,352 | 1,356 | -25 | -1.8% | 15,800 |
| 2017/05/17 | 1,388 | 1,398 | 1,381 | 1,381 | -8 | -0.6% | 6,000 |
| 2017/05/16 | 1,400 | 1,400 | 1,376 | 1,389 | ±0 | ±0% | 3,900 |
| 2017/05/15 | 1,384 | 1,395 | 1,376 | 1,389 | +12 | +0.9% | 5,500 |
| 2017/05/12 | 1,394 | 1,394 | 1,377 | 1,377 | -17 | -1.2% | 4,500 |
| 2017/05/11 | 1,400 | 1,400 | 1,388 | 1,394 | +1 | +0.1% | 7,100 |
| 2017/05/10 | 1,386 | 1,411 | 1,382 | 1,393 | +14 | +1% | 17,300 |
| 2017/05/09 | 1,406 | 1,406 | 1,375 | 1,379 | -7 | -0.5% | 8,400 |
| 2017/05/08 | 1,406 | 1,407 | 1,382 | 1,386 | +9 | +0.7% | 23,300 |
| 2017/05/02 | 1,349 | 1,383 | 1,346 | 1,377 | +31 | +2.3% | 14,000 |
| 2017/05/01 | 1,344 | 1,348 | 1,341 | 1,346 | +5 | +0.4% | 2,500 |
| 2017/04/28 | 1,357 | 1,357 | 1,341 | 1,341 | ±0 | ±0% | 6,400 |
| 2017/04/27 | 1,351 | 1,357 | 1,340 | 1,341 | -8 | -0.6% | 13,200 |
| 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 |
2001～
2050
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 | 171,900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 | 47,600円 | -13.0% | -62.3% | 1.58% | 50.32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 | 116,000円 | -5.3% | -35.8% | 0.00% | 41.15倍 | 1.01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 | 55,000円 | +9.5% | +10.9% | 2.73% | 10.25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 | 139,300円 | -2.0% | +15.8% | 2.44% | 20.37倍 | 0.78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
チャート関連のコラム
