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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 1,230 | 1,245 | 1,230 | 1,244 | +16 | +1.3% | 4,100 |
| 2016/04/18 | 1,229 | 1,239 | 1,220 | 1,228 | +1 | +0.1% | 9,500 |
| 2016/04/15 | 1,223 | 1,229 | 1,223 | 1,227 | -13 | -1% | 1,200 |
| 2016/04/14 | 1,240 | 1,240 | 1,233 | 1,240 | +5 | +0.4% | 4,000 |
| 2016/04/13 | 1,223 | 1,240 | 1,223 | 1,235 | +17 | +1.4% | 4,800 |
| 2016/04/12 | 1,218 | 1,218 | 1,218 | 1,218 | ±0 | ±0% | 1,800 |
| 2016/04/11 | 1,226 | 1,226 | 1,197 | 1,218 | +26 | +2.2% | 4,000 |
| 2016/04/08 | 1,200 | 1,201 | 1,190 | 1,192 | -8 | -0.7% | 4,700 |
| 2016/04/07 | 1,190 | 1,206 | 1,183 | 1,200 | +8 | +0.7% | 20,300 |
| 2016/04/06 | 1,197 | 1,197 | 1,191 | 1,192 | +1 | +0.1% | 1,900 |
| 2016/04/05 | 1,201 | 1,203 | 1,189 | 1,191 | -12 | -1% | 4,700 |
| 2016/04/04 | 1,212 | 1,230 | 1,200 | 1,203 | -8 | -0.7% | 10,600 |
| 2016/04/01 | 1,223 | 1,230 | 1,208 | 1,211 | -11 | -0.9% | 15,900 |
| 2016/03/31 | 1,220 | 1,225 | 1,220 | 1,222 | +2 | +0.2% | 5,200 |
| 2016/03/30 | 1,228 | 1,228 | 1,219 | 1,220 | -8 | -0.7% | 1,400 |
| 2016/03/29 | 1,220 | 1,234 | 1,215 | 1,228 | +12 | +1% | 3,000 |
| 2016/03/28 | 1,222 | 1,234 | 1,216 | 1,216 | -6 | -0.5% | 4,900 |
| 2016/03/25 | 1,220 | 1,222 | 1,208 | 1,222 | +11 | +0.9% | 6,500 |
| 2016/03/24 | 1,224 | 1,225 | 1,211 | 1,211 | -13 | -1.1% | 8,900 |
| 2016/03/23 | 1,211 | 1,224 | 1,208 | 1,224 | +14 | +1.2% | 3,800 |
| 2016/03/22 | 1,224 | 1,225 | 1,210 | 1,210 | -1 | -0.1% | 33,200 |
| 2016/03/18 | 1,230 | 1,230 | 1,208 | 1,211 | -29 | -2.3% | 13,500 |
| 2016/03/17 | 1,258 | 1,267 | 1,240 | 1,240 | -18 | -1.4% | 5,800 |
| 2016/03/16 | 1,244 | 1,261 | 1,244 | 1,258 | +8 | +0.6% | 2,500 |
| 2016/03/15 | 1,246 | 1,268 | 1,236 | 1,250 | +16 | +1.3% | 8,000 |
| 2016/03/14 | 1,224 | 1,241 | 1,223 | 1,234 | +10 | +0.8% | 10,700 |
| 2016/03/11 | 1,215 | 1,245 | 1,215 | 1,224 | -4 | -0.3% | 10,100 |
| 2016/03/10 | 1,230 | 1,244 | 1,224 | 1,228 | +5 | +0.4% | 4,800 |
| 2016/03/09 | 1,209 | 1,240 | 1,203 | 1,223 | +2 | +0.2% | 6,000 |
| 2016/03/08 | 1,240 | 1,240 | 1,218 | 1,221 | -19 | -1.5% | 6,100 |
| 2016/03/07 | 1,241 | 1,250 | 1,231 | 1,240 | -5 | -0.4% | 12,100 |
| 2016/03/04 | 1,242 | 1,254 | 1,238 | 1,245 | +7 | +0.6% | 7,100 |
| 2016/03/03 | 1,244 | 1,260 | 1,238 | 1,238 | -12 | -1% | 7,000 |
| 2016/03/02 | 1,253 | 1,279 | 1,248 | 1,250 | ±0 | ±0% | 9,600 |
| 2016/03/01 | 1,270 | 1,289 | 1,250 | 1,250 | -26 | -2% | 5,600 |
| 2016/02/29 | 1,260 | 1,295 | 1,260 | 1,276 | +16 | +1.3% | 2,300 |
| 2016/02/26 | 1,259 | 1,270 | 1,253 | 1,260 | ±0 | ±0% | 2,500 |
| 2016/02/25 | 1,256 | 1,260 | 1,251 | 1,260 | +4 | +0.3% | 1,300 |
| 2016/02/24 | 1,253 | 1,265 | 1,253 | 1,256 | -29 | -2.3% | 3,100 |
| 2016/02/23 | 1,255 | 1,285 | 1,250 | 1,285 | +20 | +1.6% | 4,300 |
| 2016/02/22 | 1,284 | 1,284 | 1,265 | 1,265 | -19 | -1.5% | 500 |
| 2016/02/19 | 1,285 | 1,285 | 1,284 | 1,284 | +4 | +0.3% | 2,000 |
| 2016/02/18 | 1,258 | 1,280 | 1,258 | 1,280 | +33 | +2.6% | 3,600 |
| 2016/02/17 | 1,205 | 1,252 | 1,205 | 1,247 | +26 | +2.1% | 2,600 |
| 2016/02/16 | 1,230 | 1,249 | 1,192 | 1,221 | -12 | -1% | 4,900 |
| 2016/02/15 | 1,216 | 1,233 | 1,216 | 1,233 | +50 | +4.2% | 5,400 |
| 2016/02/12 | 1,228 | 1,228 | 1,170 | 1,183 | -107 | -8.3% | 15,300 |
| 2016/02/10 | 1,365 | 1,369 | 1,245 | 1,290 | -45 | -3.4% | 22,100 |
| 2016/02/09 | 1,378 | 1,378 | 1,332 | 1,335 | -61 | -4.4% | 4,700 |
| 2016/02/08 | 1,407 | 1,407 | 1,381 | 1,396 | -22 | -1.6% | 2,100 |
2251～
2300
件表示中 / 6989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 | 167,500円 | -7.3% | -59.9% | 4.42% | 15.17倍 | 0.69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 |
| アクセル | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ケ ル | 132,800円 | +1.1% | +7.7% | 6.02% | 22.46倍 | 0.63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 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69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 |
| エノモト | 134,800円 | +0.5% | +57.0% | 5.27% | 12.27倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
