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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,606 | 1,606 | 1,603 | 1,604 | -7 | -0.4% | 3,200 |
| 2015/08/12 | 1,620 | 1,621 | 1,600 | 1,611 | -22 | -1.3% | 8,100 |
| 2015/08/11 | 1,624 | 1,633 | 1,624 | 1,633 | +10 | +0.6% | 800 |
| 2015/08/10 | 1,633 | 1,638 | 1,623 | 1,623 | -10 | -0.6% | 5,400 |
| 2015/08/07 | 1,661 | 1,671 | 1,633 | 1,633 | -17 | -1% | 2,100 |
| 2015/08/06 | 1,630 | 1,675 | 1,630 | 1,650 | +29 | +1.8% | 3,600 |
| 2015/08/05 | 1,610 | 1,631 | 1,610 | 1,621 | +6 | +0.4% | 7,800 |
| 2015/08/04 | 1,662 | 1,687 | 1,546 | 1,615 | -63 | -3.8% | 28,200 |
| 2015/08/03 | 1,670 | 1,688 | 1,640 | 1,678 | ±0 | ±0% | 13,000 |
| 2015/07/31 | 1,727 | 1,727 | 1,667 | 1,678 | -34 | -2% | 13,100 |
| 2015/07/30 | 1,679 | 1,712 | 1,658 | 1,712 | +30 | +1.8% | 5,900 |
| 2015/07/29 | 1,698 | 1,698 | 1,650 | 1,682 | ±0 | ±0% | 5,900 |
| 2015/07/28 | 1,700 | 1,700 | 1,675 | 1,682 | -30 | -1.8% | 4,600 |
| 2015/07/27 | 1,737 | 1,738 | 1,712 | 1,712 | -5 | -0.3% | 6,000 |
| 2015/07/24 | 1,726 | 1,726 | 1,706 | 1,717 | -17 | -1% | 4,400 |
| 2015/07/23 | 1,734 | 1,735 | 1,713 | 1,734 | -1 | -0.1% | 6,400 |
| 2015/07/22 | 1,708 | 1,735 | 1,706 | 1,735 | ±0 | ±0% | 3,300 |
| 2015/07/21 | 1,715 | 1,735 | 1,712 | 1,735 | +14 | +0.8% | 4,900 |
| 2015/07/17 | 1,714 | 1,747 | 1,655 | 1,721 | +5 | +0.3% | 8,100 |
| 2015/07/16 | 1,711 | 1,722 | 1,701 | 1,716 | +6 | +0.4% | 2,800 |
| 2015/07/15 | 1,730 | 1,730 | 1,710 | 1,710 | -8 | -0.5% | 5,000 |
| 2015/07/14 | 1,700 | 1,730 | 1,699 | 1,718 | +23 | +1.4% | 10,000 |
| 2015/07/13 | 1,633 | 1,695 | 1,633 | 1,695 | +67 | +4.1% | 6,800 |
| 2015/07/10 | 1,639 | 1,639 | 1,626 | 1,628 | -11 | -0.7% | 4,600 |
| 2015/07/09 | 1,620 | 1,639 | 1,505 | 1,639 | -2 | -0.1% | 15,100 |
| 2015/07/08 | 1,674 | 1,704 | 1,632 | 1,641 | -57 | -3.4% | 15,800 |
| 2015/07/07 | 1,722 | 1,726 | 1,692 | 1,698 | +16 | +1% | 3,800 |
| 2015/07/06 | 1,682 | 1,769 | 1,681 | 1,682 | -40 | -2.3% | 13,500 |
| 2015/07/03 | 1,725 | 1,745 | 1,722 | 1,722 | +7 | +0.4% | 11,800 |
| 2015/07/02 | 1,720 | 1,740 | 1,710 | 1,715 | -2 | -0.1% | 5,500 |
| 2015/07/01 | 1,680 | 1,718 | 1,680 | 1,717 | +37 | +2.2% | 5,900 |
| 2015/06/30 | 1,631 | 1,682 | 1,631 | 1,680 | +29 | +1.8% | 6,700 |
| 2015/06/29 | 1,661 | 1,688 | 1,651 | 1,651 | -59 | -3.5% | 14,500 |
| 2015/06/26 | 1,710 | 1,745 | 1,710 | 1,710 | +1 | +0.1% | 5,700 |
| 2015/06/25 | 1,729 | 1,729 | 1,709 | 1,709 | -27 | -1.6% | 2,500 |
| 2015/06/24 | 1,718 | 1,740 | 1,718 | 1,736 | +18 | +1% | 5,200 |
| 2015/06/23 | 1,747 | 1,747 | 1,710 | 1,718 | -24 | -1.4% | 10,600 |
| 2015/06/22 | 1,750 | 1,757 | 1,700 | 1,742 | -3 | -0.2% | 4,200 |
| 2015/06/19 | 1,748 | 1,749 | 1,715 | 1,745 | +25 | +1.5% | 9,300 |
| 2015/06/18 | 1,728 | 1,730 | 1,692 | 1,720 | -9 | -0.5% | 10,400 |
| 2015/06/17 | 1,755 | 1,755 | 1,715 | 1,729 | -23 | -1.3% | 8,900 |
| 2015/06/16 | 1,749 | 1,760 | 1,738 | 1,752 | +5 | +0.3% | 18,900 |
| 2015/06/15 | 1,750 | 1,779 | 1,744 | 1,747 | +29 | +1.7% | 19,700 |
| 2015/06/12 | 1,690 | 1,720 | 1,680 | 1,718 | +35 | +2.1% | 14,400 |
| 2015/06/11 | 1,684 | 1,684 | 1,670 | 1,683 | -1 | -0.1% | 4,100 |
| 2015/06/10 | 1,664 | 1,686 | 1,659 | 1,684 | +30 | +1.8% | 5,900 |
| 2015/06/09 | 1,670 | 1,680 | 1,630 | 1,654 | -16 | -1% | 11,400 |
| 2015/06/08 | 1,655 | 1,680 | 1,655 | 1,670 | +3 | +0.2% | 5,800 |
| 2015/06/05 | 1,670 | 1,674 | 1,656 | 1,667 | -11 | -0.7% | 3,300 |
| 2015/06/04 | 1,635 | 1,693 | 1,635 | 1,678 | +11 | +0.7% | 15,800 |
2451～
2500
件表示中 / 7023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 | 173,000円 | +3.1% | -36.7% | 4.28% | 10.43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 | 85,900円 | +38.0% | +36.4% | 1.75% | 30.57倍 | 1.04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 |
| 原田工業 | 47,400円 | -13.0% | -62.3% | 1.58% | 50.11倍 | 0.75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 |
| 大同信 | 55,900円 | +9.5% | +10.9% | 2.68% | 10.41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 | 137,600円 | -2.0% | +15.8% | 2.47% | 20.12倍 | 0.77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
チャート関連のコラム
