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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 2015/02/03 | 1,303 | 1,325 | 1,294 | 1,304 | -20 | -1.5% | 14,800 |
| 2015/02/02 | 1,310 | 1,325 | 1,310 | 1,324 | +9 | +0.7% | 2,900 |
| 2015/01/30 | 1,320 | 1,327 | 1,315 | 1,315 | -6 | -0.5% | 5,400 |
| 2015/01/29 | 1,308 | 1,333 | 1,308 | 1,321 | +1 | +0.1% | 6,600 |
| 2015/01/28 | 1,310 | 1,320 | 1,305 | 1,320 | -2 | -0.2% | 8,600 |
| 2015/01/27 | 1,340 | 1,341 | 1,319 | 1,322 | -19 | -1.4% | 13,600 |
| 2015/01/26 | 1,370 | 1,370 | 1,340 | 1,341 | -32 | -2.3% | 16,800 |
| 2015/01/23 | 1,378 | 1,380 | 1,368 | 1,373 | -10 | -0.7% | 12,000 |
| 2015/01/22 | 1,397 | 1,397 | 1,376 | 1,383 | -8 | -0.6% | 5,000 |
| 2015/01/21 | 1,405 | 1,405 | 1,391 | 1,391 | -7 | -0.5% | 1,400 |
| 2015/01/20 | 1,404 | 1,404 | 1,388 | 1,398 | +12 | +0.9% | 5,500 |
| 2015/01/19 | 1,389 | 1,398 | 1,379 | 1,386 | +9 | +0.7% | 1,900 |
| 2015/01/16 | 1,401 | 1,401 | 1,368 | 1,377 | -26 | -1.9% | 10,000 |
| 2015/01/15 | 1,405 | 1,412 | 1,402 | 1,403 | -2 | -0.1% | 2,800 |
| 2015/01/14 | 1,405 | 1,410 | 1,405 | 1,405 | +5 | +0.4% | 5,000 |
| 2015/01/13 | 1,400 | 1,410 | 1,399 | 1,400 | -12 | -0.8% | 8,200 |
| 2015/01/09 | 1,430 | 1,444 | 1,412 | 1,412 | -11 | -0.8% | 6,800 |
| 2015/01/08 | 1,413 | 1,449 | 1,411 | 1,423 | +23 | +1.6% | 13,700 |
| 2015/01/07 | 1,388 | 1,413 | 1,386 | 1,400 | +4 | +0.3% | 10,600 |
2551～
2600
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
