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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,140 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 1,300 |
| 2016/08/19 | 1,150 | 1,160 | 1,141 | 1,160 | +10 | +0.9% | 2,300 |
| 2016/08/18 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 3,500 |
| 2016/08/17 | 1,160 | 1,165 | 1,158 | 1,160 | +3 | +0.3% | 1,400 |
| 2016/08/16 | 1,170 | 1,175 | 1,157 | 1,157 | -13 | -1.1% | 3,900 |
| 2016/08/15 | 1,160 | 1,170 | 1,160 | 1,170 | +15 | +1.3% | 3,600 |
| 2016/08/12 | 1,150 | 1,164 | 1,150 | 1,155 | +5 | +0.4% | 1,700 |
| 2016/08/10 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 4,300 |
| 2016/08/09 | 1,158 | 1,159 | 1,145 | 1,150 | +2 | +0.2% | 1,900 |
| 2016/08/08 | 1,150 | 1,150 | 1,120 | 1,148 | +24 | +2.1% | 4,800 |
| 2016/08/05 | 1,132 | 1,134 | 1,124 | 1,124 | -8 | -0.7% | 15,700 |
| 2016/08/04 | 1,133 | 1,140 | 1,123 | 1,132 | +2 | +0.2% | 8,400 |
| 2016/08/03 | 1,125 | 1,130 | 1,124 | 1,130 | -5 | -0.4% | 1,500 |
| 2016/08/02 | 1,134 | 1,145 | 1,126 | 1,135 | +1 | +0.1% | 3,600 |
| 2016/08/01 | 1,114 | 1,150 | 1,114 | 1,134 | -37 | -3.2% | 12,200 |
| 2016/07/29 | 1,163 | 1,185 | 1,163 | 1,171 | +9 | +0.8% | 1,900 |
| 2016/07/28 | 1,178 | 1,195 | 1,159 | 1,162 | -9 | -0.8% | 7,400 |
| 2016/07/27 | 1,190 | 1,190 | 1,160 | 1,171 | -19 | -1.6% | 7,000 |
| 2016/07/26 | 1,199 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,500 |
| 2016/07/25 | 1,191 | 1,219 | 1,191 | 1,200 | +9 | +0.8% | 8,200 |
| 2016/07/22 | 1,196 | 1,199 | 1,183 | 1,191 | -8 | -0.7% | 8,400 |
| 2016/07/21 | 1,186 | 1,199 | 1,180 | 1,199 | +13 | +1.1% | 8,400 |
| 2016/07/20 | 1,190 | 1,197 | 1,185 | 1,186 | ±0 | ±0% | 7,700 |
| 2016/07/19 | 1,190 | 1,193 | 1,179 | 1,186 | +15 | +1.3% | 9,200 |
| 2016/07/15 | 1,168 | 1,189 | 1,145 | 1,171 | +3 | +0.3% | 19,300 |
| 2016/07/14 | 1,166 | 1,168 | 1,146 | 1,168 | +18 | +1.6% | 8,400 |
| 2016/07/13 | 1,155 | 1,160 | 1,143 | 1,150 | +5 | +0.4% | 6,200 |
| 2016/07/12 | 1,141 | 1,171 | 1,141 | 1,145 | +4 | +0.4% | 9,900 |
| 2016/07/11 | 1,150 | 1,150 | 1,141 | 1,141 | +1 | +0.1% | 2,500 |
| 2016/07/08 | 1,150 | 1,170 | 1,131 | 1,140 | -10 | -0.9% | 4,500 |
| 2016/07/07 | 1,151 | 1,152 | 1,146 | 1,150 | -5 | -0.4% | 3,600 |
| 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 |
2201～
2250
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 | 173,100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 | 47,400円 | -13.0% | -62.3% | 1.58% | 50.10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 | 119,400円 | -5.3% | -35.8% | 0.00% | 42.36倍 | 1.04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 | 55,100円 | +9.5% | +10.9% | 2.72% | 10.27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 | 138,500円 | -2.0% | +15.8% | 2.45% | 20.25倍 | 0.77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
