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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,620 | 1,621 | 1,592 | 1,592 | -31 | -1.9% | 21,900 |
| 2015/04/14 | 1,628 | 1,639 | 1,623 | 1,623 | +5 | +0.3% | 15,900 |
| 2015/04/13 | 1,597 | 1,618 | 1,587 | 1,618 | +31 | +2% | 23,700 |
| 2015/04/10 | 1,578 | 1,595 | 1,562 | 1,587 | +5 | +0.3% | 5,800 |
| 2015/04/09 | 1,599 | 1,599 | 1,579 | 1,582 | -2 | -0.1% | 6,000 |
| 2015/04/08 | 1,556 | 1,584 | 1,550 | 1,584 | +30 | +1.9% | 7,200 |
| 2015/04/07 | 1,559 | 1,559 | 1,542 | 1,554 | +1 | +0.1% | 8,200 |
| 2015/04/06 | 1,570 | 1,576 | 1,540 | 1,553 | -17 | -1.1% | 9,300 |
| 2015/04/03 | 1,547 | 1,570 | 1,541 | 1,570 | +24 | +1.6% | 7,100 |
| 2015/04/02 | 1,534 | 1,546 | 1,534 | 1,546 | +5 | +0.3% | 2,300 |
| 2015/04/01 | 1,545 | 1,558 | 1,541 | 1,541 | -8 | -0.5% | 6,100 |
| 2015/03/31 | 1,560 | 1,570 | 1,533 | 1,549 | -11 | -0.7% | 8,500 |
| 2015/03/30 | 1,560 | 1,574 | 1,530 | 1,560 | +2 | +0.1% | 7,400 |
| 2015/03/27 | 1,573 | 1,590 | 1,552 | 1,558 | -21 | -1.3% | 17,600 |
| 2015/03/26 | 1,583 | 1,590 | 1,572 | 1,579 | -2 | -0.1% | 7,800 |
| 2015/03/25 | 1,591 | 1,598 | 1,580 | 1,581 | -19 | -1.2% | 7,400 |
| 2015/03/24 | 1,598 | 1,620 | 1,593 | 1,600 | -20 | -1.2% | 15,600 |
| 2015/03/23 | 1,594 | 1,625 | 1,581 | 1,620 | +60 | +3.8% | 27,500 |
| 2015/03/20 | 1,533 | 1,560 | 1,531 | 1,560 | +16 | +1% | 6,400 |
| 2015/03/19 | 1,560 | 1,560 | 1,530 | 1,544 | -6 | -0.4% | 7,700 |
| 2015/03/18 | 1,551 | 1,558 | 1,536 | 1,550 | -8 | -0.5% | 10,600 |
| 2015/03/17 | 1,582 | 1,588 | 1,546 | 1,558 | -38 | -2.4% | 28,700 |
| 2015/03/16 | 1,603 | 1,625 | 1,596 | 1,596 | -3 | -0.2% | 28,600 |
| 2015/03/13 | 1,599 | 1,599 | 1,576 | 1,599 | +41 | +2.6% | 39,200 |
| 2015/03/12 | 1,508 | 1,558 | 1,508 | 1,558 | +57 | +3.8% | 30,700 |
| 2015/03/11 | 1,490 | 1,506 | 1,470 | 1,501 | +4 | +0.3% | 14,500 |
| 2015/03/10 | 1,520 | 1,520 | 1,490 | 1,497 | -15 | -1% | 5,000 |
| 2015/03/09 | 1,535 | 1,535 | 1,512 | 1,512 | -23 | -1.5% | 6,900 |
| 2015/03/06 | 1,530 | 1,538 | 1,520 | 1,535 | -2 | -0.1% | 21,400 |
| 2015/03/05 | 1,496 | 1,540 | 1,496 | 1,537 | +44 | +2.9% | 42,900 |
| 2015/03/04 | 1,490 | 1,515 | 1,478 | 1,493 | +3 | +0.2% | 18,600 |
| 2015/03/03 | 1,505 | 1,507 | 1,474 | 1,490 | -5 | -0.3% | 14,100 |
| 2015/03/02 | 1,500 | 1,515 | 1,495 | 1,495 | -5 | -0.3% | 13,600 |
| 2015/02/27 | 1,493 | 1,500 | 1,483 | 1,500 | +8 | +0.5% | 20,100 |
| 2015/02/26 | 1,480 | 1,495 | 1,480 | 1,492 | +25 | +1.7% | 14,000 |
| 2015/02/25 | 1,469 | 1,470 | 1,447 | 1,467 | +7 | +0.5% | 4,800 |
| 2015/02/24 | 1,460 | 1,460 | 1,445 | 1,460 | ±0 | ±0% | 6,300 |
| 2015/02/23 | 1,463 | 1,483 | 1,460 | 1,460 | -3 | -0.2% | 11,300 |
| 2015/02/20 | 1,457 | 1,463 | 1,441 | 1,463 | +9 | +0.6% | 7,100 |
| 2015/02/19 | 1,452 | 1,455 | 1,445 | 1,454 | +15 | +1% | 5,600 |
| 2015/02/18 | 1,459 | 1,459 | 1,439 | 1,439 | -16 | -1.1% | 2,600 |
| 2015/02/17 | 1,430 | 1,457 | 1,430 | 1,455 | +30 | +2.1% | 15,800 |
| 2015/02/16 | 1,458 | 1,461 | 1,420 | 1,425 | -33 | -2.3% | 14,900 |
| 2015/02/13 | 1,467 | 1,467 | 1,440 | 1,458 | +1 | +0.1% | 10,300 |
| 2015/02/12 | 1,444 | 1,473 | 1,435 | 1,457 | +102 | +7.5% | 49,200 |
| 2015/02/10 | 1,340 | 1,355 | 1,340 | 1,355 | +20 | +1.5% | 6,900 |
| 2015/02/09 | 1,319 | 1,341 | 1,319 | 1,335 | +35 | +2.7% | 6,900 |
| 2015/02/06 | 1,273 | 1,306 | 1,273 | 1,300 | +28 | +2.2% | 9,300 |
| 2015/02/05 | 1,282 | 1,288 | 1,269 | 1,272 | -26 | -2% | 14,700 |
| 2015/02/04 | 1,276 | 1,306 | 1,276 | 1,298 | -6 | -0.5% | 9,300 |
2451～
2500
件表示中 / 6942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 | 169,700円 | -7.3% | -59.9% | 4.36% | 15.37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 |
| ザイン | 88,900円 | +38.0% | +36.4% | 1.69% | 31.55倍 | 1.01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 |
| プラズマ | 118,500円 | +8.0% | +11.7% | 1.86% | 7.81倍 | 0.81倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| 原田工業 | 45,500円 | -8.5% | +73.7% | 1.65% | 96.19倍 | 0.67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 |
| ケ ル | 127,200円 | -0.3% | -35.3% | 6.29% | 16.82倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
