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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,360 | 1,390 | 1,345 | 1,380 | +20 | +1.5% | 16,600 |
| 2014/06/19 | 1,370 | 1,380 | 1,350 | 1,360 | ±0 | ±0% | 19,400 |
| 2014/06/18 | 1,338 | 1,360 | 1,338 | 1,360 | +23 | +1.7% | 15,900 |
| 2014/06/17 | 1,338 | 1,346 | 1,331 | 1,337 | +6 | +0.5% | 4,500 |
| 2014/06/16 | 1,324 | 1,338 | 1,319 | 1,331 | +21 | +1.6% | 27,200 |
| 2014/06/13 | 1,325 | 1,325 | 1,310 | 1,310 | +12 | +0.9% | 11,800 |
| 2014/06/12 | 1,311 | 1,311 | 1,293 | 1,298 | -18 | -1.4% | 6,000 |
| 2014/06/11 | 1,320 | 1,330 | 1,312 | 1,316 | -4 | -0.3% | 22,600 |
| 2014/06/10 | 1,320 | 1,330 | 1,312 | 1,320 | -9 | -0.7% | 16,400 |
| 2014/06/09 | 1,323 | 1,330 | 1,320 | 1,329 | +7 | +0.5% | 10,900 |
| 2014/06/06 | 1,307 | 1,322 | 1,307 | 1,322 | +17 | +1.3% | 6,700 |
| 2014/06/05 | 1,320 | 1,320 | 1,305 | 1,305 | -16 | -1.2% | 1,700 |
| 2014/06/04 | 1,318 | 1,330 | 1,302 | 1,321 | +6 | +0.5% | 17,200 |
| 2014/06/03 | 1,314 | 1,321 | 1,305 | 1,315 | +1 | +0.1% | 7,000 |
| 2014/06/02 | 1,302 | 1,314 | 1,298 | 1,314 | +16 | +1.2% | 7,200 |
| 2014/05/30 | 1,304 | 1,304 | 1,290 | 1,298 | +10 | +0.8% | 4,500 |
| 2014/05/29 | 1,297 | 1,299 | 1,285 | 1,288 | -12 | -0.9% | 5,000 |
| 2014/05/28 | 1,290 | 1,303 | 1,275 | 1,300 | +11 | +0.9% | 3,600 |
| 2014/05/27 | 1,290 | 1,290 | 1,276 | 1,289 | +4 | +0.3% | 1,400 |
| 2014/05/26 | 1,276 | 1,290 | 1,270 | 1,285 | +20 | +1.6% | 6,200 |
| 2014/05/23 | 1,231 | 1,275 | 1,231 | 1,265 | +22 | +1.8% | 5,400 |
| 2014/05/22 | 1,250 | 1,250 | 1,243 | 1,243 | +3 | +0.2% | 1,800 |
| 2014/05/21 | 1,224 | 1,240 | 1,220 | 1,240 | -10 | -0.8% | 4,600 |
| 2014/05/20 | 1,251 | 1,279 | 1,221 | 1,250 | -10 | -0.8% | 12,300 |
| 2014/05/19 | 1,318 | 1,318 | 1,260 | 1,260 | -58 | -4.4% | 7,200 |
| 2014/05/16 | 1,319 | 1,320 | 1,287 | 1,318 | -5 | -0.4% | 2,600 |
| 2014/05/15 | 1,302 | 1,323 | 1,302 | 1,323 | +21 | +1.6% | 4,200 |
| 2014/05/14 | 1,285 | 1,302 | 1,285 | 1,302 | +15 | +1.2% | 4,300 |
| 2014/05/13 | 1,309 | 1,309 | 1,285 | 1,287 | +2 | +0.2% | 3,900 |
| 2014/05/12 | 1,309 | 1,309 | 1,285 | 1,285 | -40 | -3% | 5,200 |
| 2014/05/09 | 1,338 | 1,338 | 1,303 | 1,325 | -12 | -0.9% | 19,900 |
| 2014/05/08 | 1,327 | 1,339 | 1,313 | 1,337 | +3 | +0.2% | 7,900 |
| 2014/05/07 | 1,315 | 1,340 | 1,308 | 1,334 | -5 | -0.4% | 10,400 |
| 2014/05/02 | 1,310 | 1,340 | 1,310 | 1,339 | +32 | +2.4% | 15,900 |
| 2014/05/01 | 1,293 | 1,350 | 1,293 | 1,307 | +68 | +5.5% | 37,900 |
| 2014/04/30 | 1,228 | 1,240 | 1,226 | 1,239 | ±0 | ±0% | 8,700 |
| 2014/04/28 | 1,232 | 1,250 | 1,232 | 1,239 | +7 | +0.6% | 6,700 |
| 2014/04/25 | 1,230 | 1,258 | 1,225 | 1,232 | -8 | -0.6% | 10,100 |
| 2014/04/24 | 1,231 | 1,255 | 1,231 | 1,240 | +9 | +0.7% | 3,100 |
| 2014/04/23 | 1,236 | 1,249 | 1,230 | 1,231 | -10 | -0.8% | 5,100 |
| 2014/04/22 | 1,258 | 1,258 | 1,240 | 1,241 | -18 | -1.4% | 1,300 |
| 2014/04/21 | 1,257 | 1,263 | 1,239 | 1,259 | +2 | +0.2% | 2,500 |
| 2014/04/18 | 1,245 | 1,269 | 1,245 | 1,257 | -13 | -1% | 1,700 |
| 2014/04/17 | 1,246 | 1,275 | 1,246 | 1,270 | +1 | +0.1% | 1,100 |
| 2014/04/16 | 1,226 | 1,270 | 1,226 | 1,269 | +20 | +1.6% | 2,600 |
| 2014/04/15 | 1,255 | 1,255 | 1,225 | 1,249 | -6 | -0.5% | 5,100 |
| 2014/04/14 | 1,219 | 1,255 | 1,219 | 1,255 | +10 | +0.8% | 1,100 |
| 2014/04/11 | 1,229 | 1,245 | 1,226 | 1,245 | -14 | -1.1% | 4,500 |
| 2014/04/10 | 1,256 | 1,295 | 1,239 | 1,259 | +3 | +0.2% | 9,100 |
| 2014/04/09 | 1,244 | 1,283 | 1,244 | 1,256 | -18 | -1.4% | 6,200 |
2551～
2600
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
