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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,495 | 1,495 | 1,450 | 1,480 | -20 | -1.3% | 10,700 |
| 2015/09/07 | 1,462 | 1,500 | 1,462 | 1,500 | +3 | +0.2% | 1,200 |
| 2015/09/04 | 1,555 | 1,555 | 1,490 | 1,497 | -59 | -3.8% | 9,100 |
| 2015/09/03 | 1,537 | 1,556 | 1,533 | 1,556 | +19 | +1.2% | 2,500 |
| 2015/09/02 | 1,490 | 1,544 | 1,490 | 1,537 | +8 | +0.5% | 1,800 |
| 2015/09/01 | 1,595 | 1,595 | 1,529 | 1,529 | -41 | -2.6% | 3,300 |
| 2015/08/31 | 1,580 | 1,599 | 1,570 | 1,570 | -30 | -1.9% | 2,400 |
| 2015/08/28 | 1,545 | 1,600 | 1,545 | 1,600 | +66 | +4.3% | 7,100 |
| 2015/08/27 | 1,565 | 1,576 | 1,534 | 1,534 | +7 | +0.5% | 4,200 |
| 2015/08/26 | 1,440 | 1,533 | 1,440 | 1,527 | +90 | +6.3% | 7,200 |
| 2015/08/25 | 1,365 | 1,456 | 1,360 | 1,437 | -24 | -1.6% | 16,200 |
| 2015/08/24 | 1,519 | 1,525 | 1,456 | 1,461 | -97 | -6.2% | 19,100 |
| 2015/08/21 | 1,588 | 1,596 | 1,555 | 1,558 | -38 | -2.4% | 11,300 |
| 2015/08/20 | 1,603 | 1,609 | 1,591 | 1,596 | -17 | -1.1% | 6,000 |
| 2015/08/19 | 1,623 | 1,635 | 1,613 | 1,613 | -10 | -0.6% | 2,900 |
| 2015/08/18 | 1,621 | 1,624 | 1,621 | 1,623 | +7 | +0.4% | 900 |
| 2015/08/17 | 1,602 | 1,618 | 1,602 | 1,616 | -4 | -0.2% | 3,400 |
| 2015/08/14 | 1,606 | 1,620 | 1,591 | 1,620 | +16 | +1% | 4,800 |
| 2015/08/13 | 1,606 | 1,606 | 1,603 | 1,604 | -7 | -0.4% | 3,200 |
| 2015/08/12 | 1,620 | 1,621 | 1,600 | 1,611 | -22 | -1.3% | 8,100 |
| 2015/08/11 | 1,624 | 1,633 | 1,624 | 1,633 | +10 | +0.6% | 800 |
| 2015/08/10 | 1,633 | 1,638 | 1,623 | 1,623 | -10 | -0.6% | 5,400 |
| 2015/08/07 | 1,661 | 1,671 | 1,633 | 1,633 | -17 | -1% | 2,100 |
| 2015/08/06 | 1,630 | 1,675 | 1,630 | 1,650 | +29 | +1.8% | 3,600 |
| 2015/08/05 | 1,610 | 1,631 | 1,610 | 1,621 | +6 | +0.4% | 7,800 |
| 2015/08/04 | 1,662 | 1,687 | 1,546 | 1,615 | -63 | -3.8% | 28,200 |
| 2015/08/03 | 1,670 | 1,688 | 1,640 | 1,678 | ±0 | ±0% | 13,000 |
| 2015/07/31 | 1,727 | 1,727 | 1,667 | 1,678 | -34 | -2% | 13,100 |
| 2015/07/30 | 1,679 | 1,712 | 1,658 | 1,712 | +30 | +1.8% | 5,900 |
| 2015/07/29 | 1,698 | 1,698 | 1,650 | 1,682 | ±0 | ±0% | 5,900 |
| 2015/07/28 | 1,700 | 1,700 | 1,675 | 1,682 | -30 | -1.8% | 4,600 |
| 2015/07/27 | 1,737 | 1,738 | 1,712 | 1,712 | -5 | -0.3% | 6,000 |
| 2015/07/24 | 1,726 | 1,726 | 1,706 | 1,717 | -17 | -1% | 4,400 |
| 2015/07/23 | 1,734 | 1,735 | 1,713 | 1,734 | -1 | -0.1% | 6,400 |
| 2015/07/22 | 1,708 | 1,735 | 1,706 | 1,735 | ±0 | ±0% | 3,300 |
| 2015/07/21 | 1,715 | 1,735 | 1,712 | 1,735 | +14 | +0.8% | 4,900 |
| 2015/07/17 | 1,714 | 1,747 | 1,655 | 1,721 | +5 | +0.3% | 8,100 |
| 2015/07/16 | 1,711 | 1,722 | 1,701 | 1,716 | +6 | +0.4% | 2,800 |
| 2015/07/15 | 1,730 | 1,730 | 1,710 | 1,710 | -8 | -0.5% | 5,000 |
| 2015/07/14 | 1,700 | 1,730 | 1,699 | 1,718 | +23 | +1.4% | 10,000 |
| 2015/07/13 | 1,633 | 1,695 | 1,633 | 1,695 | +67 | +4.1% | 6,800 |
| 2015/07/10 | 1,639 | 1,639 | 1,626 | 1,628 | -11 | -0.7% | 4,600 |
| 2015/07/09 | 1,620 | 1,639 | 1,505 | 1,639 | -2 | -0.1% | 15,100 |
| 2015/07/08 | 1,674 | 1,704 | 1,632 | 1,641 | -57 | -3.4% | 15,800 |
| 2015/07/07 | 1,722 | 1,726 | 1,692 | 1,698 | +16 | +1% | 3,800 |
| 2015/07/06 | 1,682 | 1,769 | 1,681 | 1,682 | -40 | -2.3% | 13,500 |
| 2015/07/03 | 1,725 | 1,745 | 1,722 | 1,722 | +7 | +0.4% | 11,800 |
| 2015/07/02 | 1,720 | 1,740 | 1,710 | 1,715 | -2 | -0.1% | 5,500 |
| 2015/07/01 | 1,680 | 1,718 | 1,680 | 1,717 | +37 | +2.2% | 5,900 |
| 2015/06/30 | 1,631 | 1,682 | 1,631 | 1,680 | +29 | +1.8% | 6,700 |
2251～
2300
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 | 246,600円 | +3.1% | +4.1% | 3.24% | 10.13倍 | 0.48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 | 147,900円 | +1.0% | +106.2% | 4.80% | 21.35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 | 125,900円 | -0.3% | -35.3% | 6.35% | 16.64倍 | 0.60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
