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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,471 | 1,471 | 1,413 | 1,417 | -39 | -2.7% | 41,800 |
| 2014/11/13 | 1,480 | 1,481 | 1,431 | 1,456 | -30 | -2% | 39,600 |
| 2014/11/12 | 1,513 | 1,635 | 1,480 | 1,486 | -26 | -1.7% | 84,500 |
| 2014/11/11 | 1,518 | 1,520 | 1,510 | 1,512 | +2 | +0.1% | 12,600 |
| 2014/11/10 | 1,524 | 1,535 | 1,508 | 1,510 | -17 | -1.1% | 29,100 |
| 2014/11/07 | 1,530 | 1,530 | 1,505 | 1,527 | +11 | +0.7% | 26,200 |
| 2014/11/06 | 1,550 | 1,555 | 1,514 | 1,516 | -29 | -1.9% | 37,800 |
| 2014/11/05 | 1,576 | 1,576 | 1,540 | 1,545 | -31 | -2% | 34,000 |
| 2014/11/04 | 1,579 | 1,630 | 1,535 | 1,576 | -123 | -7.2% | 80,700 |
| 2014/10/31 | 1,707 | 1,718 | 1,650 | 1,699 | -8 | -0.5% | 16,100 |
| 2014/10/30 | 1,720 | 1,720 | 1,681 | 1,707 | -17 | -1% | 3,900 |
| 2014/10/29 | 1,727 | 1,727 | 1,700 | 1,724 | -1 | -0.1% | 5,500 |
| 2014/10/28 | 1,733 | 1,737 | 1,721 | 1,725 | -8 | -0.5% | 3,200 |
| 2014/10/27 | 1,718 | 1,740 | 1,718 | 1,733 | +33 | +1.9% | 14,300 |
| 2014/10/24 | 1,693 | 1,705 | 1,675 | 1,700 | +80 | +4.9% | 17,900 |
| 2014/10/23 | 1,620 | 1,621 | 1,612 | 1,620 | -8 | -0.5% | 2,200 |
| 2014/10/22 | 1,586 | 1,635 | 1,530 | 1,628 | +75 | +4.8% | 10,000 |
| 2014/10/21 | 1,565 | 1,588 | 1,550 | 1,553 | -4 | -0.3% | 17,900 |
| 2014/10/20 | 1,597 | 1,597 | 1,557 | 1,557 | +37 | +2.4% | 8,400 |
| 2014/10/17 | 1,586 | 1,587 | 1,520 | 1,520 | -33 | -2.1% | 10,800 |
| 2014/10/16 | 1,549 | 1,584 | 1,531 | 1,553 | -46 | -2.9% | 15,300 |
| 2014/10/15 | 1,579 | 1,599 | 1,560 | 1,599 | +20 | +1.3% | 5,400 |
| 2014/10/14 | 1,550 | 1,600 | 1,501 | 1,579 | -41 | -2.5% | 14,900 |
| 2014/10/10 | 1,650 | 1,650 | 1,610 | 1,620 | -59 | -3.5% | 20,400 |
| 2014/10/09 | 1,680 | 1,695 | 1,620 | 1,679 | -1 | -0.1% | 41,600 |
| 2014/10/08 | 1,660 | 1,689 | 1,660 | 1,680 | -10 | -0.6% | 22,400 |
| 2014/10/07 | 1,710 | 1,732 | 1,690 | 1,690 | -35 | -2% | 5,000 |
| 2014/10/06 | 1,722 | 1,739 | 1,703 | 1,725 | +25 | +1.5% | 11,300 |
| 2014/10/03 | 1,667 | 1,706 | 1,667 | 1,700 | +33 | +2% | 14,200 |
| 2014/10/02 | 1,691 | 1,710 | 1,660 | 1,667 | -64 | -3.7% | 29,000 |
| 2014/10/01 | 1,780 | 1,796 | 1,731 | 1,731 | -42 | -2.4% | 17,700 |
| 2014/09/30 | 1,750 | 1,775 | 1,730 | 1,773 | -4 | -0.2% | 19,700 |
| 2014/09/29 | 1,720 | 1,777 | 1,720 | 1,777 | +59 | +3.4% | 21,300 |
| 2014/09/26 | 1,679 | 1,719 | 1,679 | 1,718 | ±0 | ±0% | 8,700 |
| 2014/09/25 | 1,706 | 1,718 | 1,695 | 1,718 | +12 | +0.7% | 11,000 |
| 2014/09/24 | 1,694 | 1,706 | 1,650 | 1,706 | -3 | -0.2% | 24,600 |
| 2014/09/22 | 1,738 | 1,738 | 1,697 | 1,709 | -34 | -2% | 25,600 |
| 2014/09/19 | 1,727 | 1,750 | 1,722 | 1,743 | +38 | +2.2% | 17,300 |
| 2014/09/18 | 1,694 | 1,720 | 1,690 | 1,705 | -2 | -0.1% | 18,000 |
| 2014/09/17 | 1,749 | 1,755 | 1,707 | 1,707 | -30 | -1.7% | 29,500 |
| 2014/09/16 | 1,738 | 1,780 | 1,737 | 1,737 | +42 | +2.5% | 61,000 |
| 2014/09/12 | 1,636 | 1,695 | 1,636 | 1,695 | +78 | +4.8% | 48,800 |
| 2014/09/11 | 1,600 | 1,617 | 1,571 | 1,617 | +11 | +0.7% | 14,500 |
| 2014/09/10 | 1,618 | 1,625 | 1,580 | 1,606 | -33 | -2% | 23,600 |
| 2014/09/09 | 1,633 | 1,665 | 1,618 | 1,639 | +19 | +1.2% | 30,500 |
| 2014/09/08 | 1,627 | 1,649 | 1,590 | 1,620 | +10 | +0.6% | 27,700 |
| 2014/09/05 | 1,546 | 1,610 | 1,546 | 1,610 | +64 | +4.1% | 83,000 |
| 2014/09/04 | 1,530 | 1,596 | 1,523 | 1,546 | +66 | +4.5% | 132,400 |
| 2014/09/03 | 1,513 | 1,516 | 1,480 | 1,480 | -25 | -1.7% | 12,300 |
| 2014/09/02 | 1,510 | 1,522 | 1,500 | 1,505 | -5 | -0.3% | 15,200 |
2451～
2500
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
