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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,185 | 1,185 | 1,154 | 1,155 | -30 | -2.5% | 7,700 |
| 2016/07/05 | 1,169 | 1,200 | 1,169 | 1,185 | +20 | +1.7% | 9,600 |
| 2016/07/04 | 1,175 | 1,180 | 1,160 | 1,165 | -16 | -1.4% | 6,600 |
| 2016/07/01 | 1,177 | 1,190 | 1,172 | 1,181 | -9 | -0.8% | 7,600 |
| 2016/06/30 | 1,186 | 1,190 | 1,180 | 1,190 | +6 | +0.5% | 6,600 |
| 2016/06/29 | 1,183 | 1,197 | 1,177 | 1,184 | +1 | +0.1% | 2,900 |
| 2016/06/28 | 1,168 | 1,190 | 1,168 | 1,183 | +14 | +1.2% | 2,900 |
| 2016/06/27 | 1,167 | 1,187 | 1,167 | 1,169 | -6 | -0.5% | 5,500 |
| 2016/06/24 | 1,208 | 1,220 | 1,151 | 1,175 | -32 | -2.7% | 16,700 |
| 2016/06/23 | 1,219 | 1,220 | 1,205 | 1,207 | -12 | -1% | 4,500 |
| 2016/06/22 | 1,227 | 1,227 | 1,219 | 1,219 | ±0 | ±0% | 1,000 |
| 2016/06/21 | 1,225 | 1,228 | 1,218 | 1,219 | -2 | -0.2% | 2,900 |
| 2016/06/20 | 1,228 | 1,230 | 1,218 | 1,221 | -7 | -0.6% | 3,400 |
| 2016/06/17 | 1,229 | 1,230 | 1,212 | 1,228 | +17 | +1.4% | 5,300 |
| 2016/06/16 | 1,220 | 1,221 | 1,206 | 1,211 | -16 | -1.3% | 5,300 |
| 2016/06/15 | 1,225 | 1,234 | 1,209 | 1,227 | +5 | +0.4% | 8,700 |
| 2016/06/14 | 1,220 | 1,229 | 1,208 | 1,222 | +2 | +0.2% | 8,300 |
| 2016/06/13 | 1,230 | 1,234 | 1,206 | 1,220 | -11 | -0.9% | 13,500 |
| 2016/06/10 | 1,239 | 1,239 | 1,231 | 1,231 | -8 | -0.6% | 400 |
| 2016/06/09 | 1,235 | 1,240 | 1,231 | 1,239 | +4 | +0.3% | 10,400 |
| 2016/06/08 | 1,231 | 1,239 | 1,231 | 1,235 | +4 | +0.3% | 1,800 |
| 2016/06/07 | 1,240 | 1,245 | 1,219 | 1,231 | -4 | -0.3% | 5,400 |
| 2016/06/06 | 1,238 | 1,240 | 1,231 | 1,235 | -3 | -0.2% | 3,700 |
| 2016/06/03 | 1,238 | 1,239 | 1,234 | 1,238 | ±0 | ±0% | 9,400 |
| 2016/06/02 | 1,236 | 1,238 | 1,228 | 1,238 | +6 | +0.5% | 6,700 |
| 2016/06/01 | 1,238 | 1,238 | 1,232 | 1,232 | +1 | +0.1% | 5,700 |
| 2016/05/31 | 1,239 | 1,239 | 1,231 | 1,231 | -8 | -0.6% | 1,800 |
| 2016/05/30 | 1,236 | 1,239 | 1,214 | 1,239 | +4 | +0.3% | 7,500 |
| 2016/05/27 | 1,240 | 1,254 | 1,235 | 1,235 | -5 | -0.4% | 3,800 |
| 2016/05/26 | 1,245 | 1,245 | 1,236 | 1,240 | -3 | -0.2% | 4,800 |
| 2016/05/25 | 1,238 | 1,243 | 1,236 | 1,243 | +5 | +0.4% | 2,000 |
| 2016/05/24 | 1,236 | 1,257 | 1,236 | 1,238 | +2 | +0.2% | 3,600 |
| 2016/05/23 | 1,246 | 1,246 | 1,232 | 1,236 | -10 | -0.8% | 6,500 |
| 2016/05/20 | 1,236 | 1,249 | 1,236 | 1,246 | +10 | +0.8% | 2,900 |
| 2016/05/19 | 1,234 | 1,239 | 1,234 | 1,236 | +2 | +0.2% | 3,000 |
| 2016/05/18 | 1,232 | 1,245 | 1,215 | 1,234 | +2 | +0.2% | 5,700 |
| 2016/05/17 | 1,240 | 1,244 | 1,220 | 1,232 | +3 | +0.2% | 5,600 |
| 2016/05/16 | 1,221 | 1,255 | 1,217 | 1,229 | -9 | -0.7% | 7,900 |
| 2016/05/13 | 1,278 | 1,278 | 1,235 | 1,238 | -27 | -2.1% | 2,500 |
| 2016/05/12 | 1,279 | 1,280 | 1,253 | 1,265 | +10 | +0.8% | 5,400 |
| 2016/05/11 | 1,250 | 1,260 | 1,240 | 1,255 | +14 | +1.1% | 30,300 |
| 2016/05/10 | 1,245 | 1,247 | 1,230 | 1,241 | +5 | +0.4% | 2,600 |
| 2016/05/09 | 1,235 | 1,275 | 1,231 | 1,236 | +6 | +0.5% | 4,700 |
| 2016/05/06 | 1,235 | 1,235 | 1,205 | 1,230 | -15 | -1.2% | 3,700 |
| 2016/05/02 | 1,228 | 1,247 | 1,206 | 1,245 | -15 | -1.2% | 7,800 |
| 2016/04/28 | 1,273 | 1,273 | 1,260 | 1,260 | -13 | -1% | 2,400 |
| 2016/04/27 | 1,274 | 1,274 | 1,267 | 1,273 | -1 | -0.1% | 3,100 |
| 2016/04/26 | 1,274 | 1,274 | 1,250 | 1,274 | ±0 | ±0% | 9,800 |
| 2016/04/25 | 1,280 | 1,280 | 1,260 | 1,274 | +4 | +0.3% | 3,100 |
| 2016/04/22 | 1,275 | 1,290 | 1,269 | 1,270 | -5 | -0.4% | 10,100 |
2051～
2100
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 | 124,700円 | -0.3% | -35.3% | 6.42% | 16.48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 | 33,400円 | -4.8% | +5.4% | 2.99% | 9.00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
