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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 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 |
| 2017/02/14 | 1,366 | 1,366 | 1,350 | 1,350 | -16 | -1.2% | 4,600 |
| 2017/02/13 | 1,372 | 1,377 | 1,360 | 1,366 | ±0 | ±0% | 9,700 |
| 2017/02/10 | 1,348 | 1,366 | 1,348 | 1,366 | +17 | +1.3% | 7,700 |
| 2017/02/09 | 1,363 | 1,363 | 1,335 | 1,349 | -4 | -0.3% | 4,000 |
| 2017/02/08 | 1,353 | 1,365 | 1,351 | 1,353 | +1 | +0.1% | 10,800 |
| 2017/02/07 | 1,365 | 1,365 | 1,345 | 1,352 | -4 | -0.3% | 11,700 |
| 2017/02/06 | 1,356 | 1,360 | 1,356 | 1,356 | +3 | +0.2% | 1,600 |
| 2017/02/03 | 1,354 | 1,357 | 1,351 | 1,353 | -3 | -0.2% | 4,100 |
| 2017/02/02 | 1,369 | 1,376 | 1,351 | 1,356 | -10 | -0.7% | 6,200 |
| 2017/02/01 | 1,382 | 1,385 | 1,363 | 1,366 | -20 | -1.4% | 4,500 |
| 2017/01/31 | 1,386 | 1,390 | 1,382 | 1,386 | +1 | +0.1% | 6,500 |
| 2017/01/30 | 1,385 | 1,389 | 1,382 | 1,385 | +2 | +0.1% | 19,400 |
| 2017/01/27 | 1,375 | 1,388 | 1,375 | 1,383 | +8 | +0.6% | 16,000 |
| 2017/01/26 | 1,355 | 1,397 | 1,353 | 1,375 | +20 | +1.5% | 16,700 |
| 2017/01/25 | 1,348 | 1,359 | 1,345 | 1,355 | +7 | +0.5% | 8,400 |
| 2017/01/24 | 1,328 | 1,349 | 1,328 | 1,348 | -7 | -0.5% | 10,400 |
| 2017/01/23 | 1,333 | 1,358 | 1,323 | 1,355 | +5 | +0.4% | 48,000 |
| 2017/01/20 | 1,360 | 1,367 | 1,349 | 1,350 | -1 | -0.1% | 16,600 |
| 2017/01/19 | 1,353 | 1,353 | 1,346 | 1,351 | -3 | -0.2% | 5,000 |
| 2017/01/18 | 1,336 | 1,359 | 1,331 | 1,354 | +4 | +0.3% | 8,000 |
| 2017/01/17 | 1,342 | 1,355 | 1,342 | 1,350 | ±0 | ±0% | 8,000 |
| 2017/01/16 | 1,349 | 1,352 | 1,349 | 1,350 | ±0 | ±0% | 3,300 |
| 2017/01/13 | 1,350 | 1,360 | 1,337 | 1,350 | -3 | -0.2% | 7,100 |
| 2017/01/12 | 1,361 | 1,361 | 1,352 | 1,353 | -16 | -1.2% | 4,900 |
| 2017/01/11 | 1,354 | 1,374 | 1,354 | 1,369 | +6 | +0.4% | 8,800 |
| 2017/01/10 | 1,371 | 1,371 | 1,357 | 1,363 | +3 | +0.2% | 9,400 |
| 2017/01/06 | 1,341 | 1,365 | 1,341 | 1,360 | +8 | +0.6% | 15,800 |
| 2017/01/05 | 1,345 | 1,372 | 1,338 | 1,352 | +4 | +0.3% | 35,700 |
| 2017/01/04 | 1,335 | 1,356 | 1,330 | 1,348 | +10 | +0.7% | 27,800 |
| 2016/12/30 | 1,342 | 1,345 | 1,332 | 1,338 | +8 | +0.6% | 3,400 |
| 2016/12/29 | 1,348 | 1,349 | 1,327 | 1,330 | -17 | -1.3% | 12,800 |
| 2016/12/28 | 1,377 | 1,379 | 1,320 | 1,347 | -75 | -5.3% | 34,200 |
| 2016/12/27 | 1,429 | 1,433 | 1,418 | 1,422 | -1 | -0.1% | 30,700 |
| 2016/12/26 | 1,394 | 1,454 | 1,394 | 1,423 | +33 | +2.4% | 38,100 |
| 2016/12/22 | 1,370 | 1,390 | 1,365 | 1,390 | +16 | +1.2% | 13,000 |
| 2016/12/21 | 1,366 | 1,380 | 1,366 | 1,374 | +9 | +0.7% | 9,100 |
| 2016/12/20 | 1,372 | 1,379 | 1,365 | 1,365 | -14 | -1% | 7,400 |
| 2016/12/19 | 1,376 | 1,384 | 1,368 | 1,379 | +4 | +0.3% | 8,000 |
| 2016/12/16 | 1,384 | 1,397 | 1,375 | 1,375 | -18 | -1.3% | 19,100 |
| 2016/12/15 | 1,392 | 1,396 | 1,383 | 1,393 | -2 | -0.1% | 7,200 |
| 2016/12/14 | 1,402 | 1,402 | 1,386 | 1,395 | -10 | -0.7% | 17,300 |
| 2016/12/13 | 1,409 | 1,409 | 1,400 | 1,405 | -8 | -0.6% | 8,700 |
| 2016/12/12 | 1,390 | 1,414 | 1,382 | 1,413 | +31 | +2.2% | 21,100 |
| 2016/12/09 | 1,373 | 1,390 | 1,373 | 1,382 | +11 | +0.8% | 12,500 |
| 2016/12/08 | 1,381 | 1,390 | 1,366 | 1,371 | -7 | -0.5% | 22,800 |
| 2016/12/07 | 1,332 | 1,378 | 1,332 | 1,378 | +50 | +3.8% | 24,100 |
| 2016/12/06 | 1,339 | 1,362 | 1,326 | 1,328 | -6 | -0.4% | 18,200 |
2001～
2050
件表示中 / 6942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 | 169,700円 | -7.3% | -59.9% | 4.36% | 15.37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 |
| ザイン | 88,900円 | +38.0% | +36.4% | 1.69% | 31.55倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| プラズマ | 118,500円 | +8.0% | +11.7% | 1.86% | 7.81倍 | 0.81倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| 原田工業 | 45,500円 | -8.5% | +73.7% | 1.65% | 96.19倍 | 0.67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 |
| ケ ル | 127,200円 | -0.3% | -35.3% | 6.29% | 16.82倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
