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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,687 | 1,705 | 1,678 | 1,686 | -2 | -0.1% | 7,100 |
| 2024/10/24 | 1,682 | 1,710 | 1,682 | 1,688 | -5 | -0.3% | 5,100 |
| 2024/10/23 | 1,699 | 1,710 | 1,693 | 1,693 | -11 | -0.6% | 5,700 |
| 2024/10/22 | 1,703 | 1,729 | 1,703 | 1,704 | ±0 | ±0% | 3,900 |
| 2024/10/21 | 1,705 | 1,728 | 1,704 | 1,704 | +4 | +0.2% | 4,100 |
| 2024/10/18 | 1,697 | 1,705 | 1,695 | 1,700 | -1 | -0.1% | 3,100 |
| 2024/10/17 | 1,700 | 1,703 | 1,697 | 1,701 | +1 | +0.1% | 1,300 |
| 2024/10/16 | 1,695 | 1,725 | 1,695 | 1,700 | +4 | +0.2% | 4,600 |
| 2024/10/15 | 1,697 | 1,700 | 1,696 | 1,696 | -4 | -0.2% | 4,300 |
| 2024/10/11 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 2,000 |
| 2024/10/10 | 1,705 | 1,705 | 1,702 | 1,702 | -3 | -0.2% | 1,100 |
| 2024/10/09 | 1,700 | 1,719 | 1,699 | 1,705 | +7 | +0.4% | 1,800 |
| 2024/10/08 | 1,698 | 1,703 | 1,698 | 1,698 | -2 | -0.1% | 1,800 |
| 2024/10/07 | 1,700 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/10/04 | 1,698 | 1,705 | 1,698 | 1,700 | -3 | -0.2% | 3,900 |
| 2024/10/03 | 1,697 | 1,705 | 1,697 | 1,703 | +6 | +0.4% | 3,600 |
| 2024/10/02 | 1,697 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 900 |
| 2024/10/01 | 1,695 | 1,729 | 1,695 | 1,700 | ±0 | ±0% | 1,600 |
| 2024/09/30 | 1,677 | 1,705 | 1,677 | 1,700 | -5 | -0.3% | 5,800 |
| 2024/09/27 | 1,729 | 1,729 | 1,695 | 1,705 | -24 | -1.4% | 1,600 |
| 2024/09/26 | 1,698 | 1,729 | 1,698 | 1,729 | +31 | +1.8% | 2,800 |
| 2024/09/25 | 1,677 | 1,698 | 1,676 | 1,698 | +13 | +0.8% | 500 |
| 2024/09/24 | 1,675 | 1,705 | 1,675 | 1,685 | -8 | -0.5% | 6,400 |
| 2024/09/20 | 1,671 | 1,698 | 1,671 | 1,693 | +22 | +1.3% | 1,300 |
| 2024/09/19 | 1,681 | 1,690 | 1,670 | 1,671 | -10 | -0.6% | 600 |
| 2024/09/18 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 400 |
| 2024/09/17 | 1,687 | 1,689 | 1,671 | 1,681 | -6 | -0.4% | 1,200 |
| 2024/09/13 | 1,684 | 1,700 | 1,664 | 1,687 | +24 | +1.4% | 1,900 |
| 2024/09/12 | 1,680 | 1,685 | 1,659 | 1,663 | -7 | -0.4% | 4,600 |
| 2024/09/11 | 1,677 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 1,400 |
| 2024/09/10 | 1,675 | 1,700 | 1,675 | 1,700 | +23 | +1.4% | 600 |
| 2024/09/09 | 1,666 | 1,697 | 1,666 | 1,677 | -22 | -1.3% | 7,100 |
| 2024/09/06 | 1,688 | 1,699 | 1,677 | 1,699 | +10 | +0.6% | 1,600 |
| 2024/09/05 | 1,679 | 1,690 | 1,679 | 1,689 | -1 | -0.1% | 1,100 |
| 2024/09/04 | 1,676 | 1,707 | 1,672 | 1,690 | -17 | -1% | 2,900 |
| 2024/09/03 | 1,702 | 1,707 | 1,702 | 1,707 | +5 | +0.3% | 600 |
| 2024/09/02 | 1,707 | 1,720 | 1,689 | 1,702 | +2 | +0.1% | 1,900 |
| 2024/08/30 | 1,698 | 1,700 | 1,677 | 1,700 | +2 | +0.1% | 3,200 |
| 2024/08/29 | 1,683 | 1,700 | 1,681 | 1,698 | -6 | -0.4% | 1,600 |
| 2024/08/28 | 1,672 | 1,706 | 1,672 | 1,704 | +27 | +1.6% | 1,200 |
| 2024/08/27 | 1,686 | 1,701 | 1,676 | 1,677 | -13 | -0.8% | 3,500 |
| 2024/08/26 | 1,697 | 1,698 | 1,685 | 1,690 | -7 | -0.4% | 3,400 |
| 2024/08/23 | 1,700 | 1,706 | 1,693 | 1,697 | -7 | -0.4% | 2,100 |
| 2024/08/22 | 1,702 | 1,704 | 1,691 | 1,704 | -1 | -0.1% | 3,200 |
| 2024/08/21 | 1,691 | 1,718 | 1,691 | 1,705 | +3 | +0.2% | 900 |
| 2024/08/20 | 1,696 | 1,721 | 1,696 | 1,702 | +6 | +0.4% | 2,200 |
| 2024/08/19 | 1,687 | 1,700 | 1,686 | 1,696 | +5 | +0.3% | 1,400 |
| 2024/08/16 | 1,696 | 1,705 | 1,689 | 1,691 | -4 | -0.2% | 4,000 |
| 2024/08/15 | 1,684 | 1,712 | 1,684 | 1,695 | -5 | -0.3% | 1,300 |
| 2024/08/14 | 1,690 | 1,720 | 1,676 | 1,700 | +2 | +0.1% | 2,300 |
201～
250
件表示中 / 7021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 | 172,100円 | +3.1% | -36.7% | 4.30% | 10.38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 |
| 原田工業 | 47,600円 | -13.0% | -62.3% | 1.58% | 50.31倍 | 0.76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 | 112,000円 | -5.3% | -35.8% | 0.00% | 39.73倍 | 0.98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 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21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 | 137,000円 | -2.0% | +15.8% | 2.48% | 20.04倍 | 0.76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
該当銘柄がありません
チャート関連のコラム
