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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,674 | 1,689 | 1,674 | 1,680 | -1 | -0.1% | 2,200 |
| 2024/06/21 | 1,680 | 1,689 | 1,673 | 1,681 | -9 | -0.5% | 800 |
| 2024/06/20 | 1,680 | 1,691 | 1,680 | 1,690 | +3 | +0.2% | 1,900 |
| 2024/06/19 | 1,682 | 1,687 | 1,682 | 1,687 | +2 | +0.1% | 400 |
| 2024/06/18 | 1,691 | 1,691 | 1,685 | 1,685 | -5 | -0.3% | 600 |
| 2024/06/17 | 1,697 | 1,697 | 1,690 | 1,690 | -7 | -0.4% | 600 |
| 2024/06/14 | 1,683 | 1,715 | 1,680 | 1,697 | +3 | +0.2% | 1,700 |
| 2024/06/13 | 1,680 | 1,694 | 1,680 | 1,694 | +9 | +0.5% | 800 |
| 2024/06/12 | 1,701 | 1,712 | 1,685 | 1,685 | -30 | -1.7% | 1,100 |
| 2024/06/11 | 1,702 | 1,715 | 1,700 | 1,715 | ±0 | ±0% | 1,900 |
| 2024/06/10 | 1,684 | 1,722 | 1,681 | 1,715 | +41 | +2.4% | 4,000 |
| 2024/06/07 | 1,678 | 1,678 | 1,673 | 1,674 | -15 | -0.9% | 500 |
| 2024/06/06 | 1,693 | 1,693 | 1,678 | 1,689 | +10 | +0.6% | 500 |
| 2024/06/05 | 1,675 | 1,681 | 1,675 | 1,679 | +4 | +0.2% | 700 |
| 2024/06/04 | 1,688 | 1,688 | 1,675 | 1,675 | -13 | -0.8% | 1,200 |
| 2024/06/03 | 1,692 | 1,692 | 1,675 | 1,688 | +2 | +0.1% | 1,800 |
| 2024/05/31 | 1,685 | 1,686 | 1,685 | 1,686 | +1 | +0.1% | 700 |
| 2024/05/30 | 1,672 | 1,685 | 1,672 | 1,685 | +12 | +0.7% | 500 |
| 2024/05/29 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 100 |
| 2024/05/28 | 1,684 | 1,684 | 1,673 | 1,673 | +1 | +0.1% | 400 |
| 2024/05/27 | 1,680 | 1,680 | 1,672 | 1,672 | -8 | -0.5% | 1,300 |
| 2024/05/24 | 1,678 | 1,686 | 1,677 | 1,680 | -2 | -0.1% | 1,200 |
| 2024/05/23 | 1,689 | 1,689 | 1,682 | 1,682 | +1 | +0.1% | 500 |
| 2024/05/22 | 1,681 | 1,683 | 1,681 | 1,681 | +2 | +0.1% | 800 |
| 2024/05/21 | 1,680 | 1,680 | 1,677 | 1,679 | -1 | -0.1% | 300 |
| 2024/05/20 | 1,699 | 1,699 | 1,680 | 1,680 | -11 | -0.7% | 1,100 |
| 2024/05/17 | 1,680 | 1,691 | 1,680 | 1,691 | +11 | +0.7% | 900 |
| 2024/05/16 | 1,684 | 1,684 | 1,680 | 1,680 | -15 | -0.9% | 900 |
| 2024/05/15 | 1,680 | 1,695 | 1,680 | 1,695 | +7 | +0.4% | 300 |
| 2024/05/14 | 1,688 | 1,688 | 1,688 | 1,688 | +7 | +0.4% | 100 |
| 2024/05/13 | 1,685 | 1,685 | 1,671 | 1,681 | -1 | -0.1% | 1,200 |
| 2024/05/10 | 1,682 | 1,717 | 1,682 | 1,682 | -2 | -0.1% | 300 |
| 2024/05/09 | 1,693 | 1,695 | 1,684 | 1,684 | -9 | -0.5% | 1,000 |
| 2024/05/08 | 1,684 | 1,693 | 1,683 | 1,693 | -5 | -0.3% | 800 |
| 2024/05/07 | 1,682 | 1,698 | 1,681 | 1,698 | +16 | +1% | 1,300 |
| 2024/05/02 | 1,693 | 1,693 | 1,670 | 1,682 | +2 | +0.1% | 2,000 |
| 2024/05/01 | 1,667 | 1,680 | 1,655 | 1,680 | +17 | +1% | 3,400 |
| 2024/04/30 | 1,660 | 1,664 | 1,660 | 1,663 | +13 | +0.8% | 1,300 |
| 2024/04/26 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 4,000 |
| 2024/04/25 | 1,649 | 1,649 | 1,646 | 1,649 | +3 | +0.2% | 700 |
| 2024/04/24 | 1,647 | 1,647 | 1,646 | 1,646 | -1 | -0.1% | 400 |
| 2024/04/23 | 1,626 | 1,650 | 1,626 | 1,647 | +21 | +1.3% | 700 |
| 2024/04/22 | 1,620 | 1,626 | 1,607 | 1,626 | +6 | +0.4% | 900 |
| 2024/04/19 | 1,648 | 1,648 | 1,600 | 1,620 | -24 | -1.5% | 4,900 |
| 2024/04/18 | 1,644 | 1,648 | 1,644 | 1,644 | -6 | -0.4% | 400 |
| 2024/04/17 | 1,664 | 1,664 | 1,650 | 1,650 | -15 | -0.9% | 400 |
| 2024/04/16 | 1,664 | 1,665 | 1,664 | 1,665 | -2 | -0.1% | 500 |
| 2024/04/15 | 1,668 | 1,668 | 1,667 | 1,667 | +3 | +0.2% | 400 |
| 2024/04/12 | 1,664 | 1,664 | 1,654 | 1,664 | ±0 | ±0% | 500 |
| 2024/04/11 | 1,655 | 1,664 | 1,655 | 1,664 | +1 | +0.1% | 200 |
201～
250
件表示中 / 6937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 | 169,500円 | -7.3% | -59.9% | 4.37% | 15.35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 |
| アクセル | 102,500円 | -13.8% | -39.6% | 4.00% | 12.48倍 | 0.89倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 87,700円 | +38.0% | +36.4% | 1.71% | 31.12倍 | 1.00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 |
| コスモス電 | 621,000円 | -4.2% | -43.0% | - | - | - |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 原田工業 | 44,500円 | -8.5% | +73.7% | 1.69% | 94.08倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
