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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,258 | 1,275 | 1,243 | 1,274 | ±0 | ±0% | 6,600 |
| 2014/04/07 | 1,260 | 1,285 | 1,260 | 1,274 | -16 | -1.2% | 2,800 |
| 2014/04/04 | 1,291 | 1,307 | 1,288 | 1,290 | -17 | -1.3% | 3,200 |
| 2014/04/03 | 1,282 | 1,317 | 1,282 | 1,307 | +19 | +1.5% | 23,600 |
| 2014/04/02 | 1,288 | 1,292 | 1,280 | 1,288 | +4 | +0.3% | 4,300 |
| 2014/04/01 | 1,289 | 1,292 | 1,272 | 1,284 | -5 | -0.4% | 4,000 |
| 2014/03/31 | 1,252 | 1,297 | 1,222 | 1,289 | +19 | +1.5% | 11,100 |
| 2014/03/28 | 1,229 | 1,270 | 1,229 | 1,270 | +41 | +3.3% | 10,300 |
| 2014/03/27 | 1,193 | 1,229 | 1,193 | 1,229 | +12 | +1% | 4,100 |
| 2014/03/26 | 1,215 | 1,226 | 1,202 | 1,217 | +2 | +0.2% | 9,100 |
| 2014/03/25 | 1,195 | 1,222 | 1,195 | 1,215 | -4 | -0.3% | 6,000 |
| 2014/03/24 | 1,194 | 1,226 | 1,186 | 1,219 | +14 | +1.2% | 7,800 |
| 2014/03/20 | 1,227 | 1,251 | 1,200 | 1,205 | -35 | -2.8% | 15,800 |
| 2014/03/19 | 1,240 | 1,251 | 1,240 | 1,240 | -2 | -0.2% | 5,500 |
| 2014/03/18 | 1,238 | 1,279 | 1,237 | 1,242 | +4 | +0.3% | 7,600 |
| 2014/03/17 | 1,257 | 1,257 | 1,222 | 1,238 | +11 | +0.9% | 20,600 |
| 2014/03/14 | 1,250 | 1,255 | 1,225 | 1,227 | -43 | -3.4% | 12,900 |
| 2014/03/13 | 1,310 | 1,311 | 1,261 | 1,270 | -39 | -3% | 19,600 |
| 2014/03/12 | 1,325 | 1,335 | 1,305 | 1,309 | -31 | -2.3% | 13,200 |
| 2014/03/11 | 1,315 | 1,342 | 1,302 | 1,340 | +20 | +1.5% | 28,900 |
| 2014/03/10 | 1,312 | 1,330 | 1,290 | 1,320 | +34 | +2.6% | 36,000 |
| 2014/03/07 | 1,310 | 1,319 | 1,243 | 1,286 | -24 | -1.8% | 50,300 |
| 2014/03/06 | 1,280 | 1,332 | 1,269 | 1,310 | +59 | +4.7% | 50,900 |
| 2014/03/05 | 1,278 | 1,292 | 1,236 | 1,251 | -22 | -1.7% | 30,200 |
| 2014/03/04 | 1,260 | 1,274 | 1,253 | 1,273 | +20 | +1.6% | 15,200 |
| 2014/03/03 | 1,244 | 1,261 | 1,197 | 1,253 | +4 | +0.3% | 32,700 |
| 2014/02/28 | 1,222 | 1,260 | 1,222 | 1,249 | +14 | +1.1% | 36,200 |
| 2014/02/27 | 1,202 | 1,257 | 1,202 | 1,235 | +23 | +1.9% | 37,800 |
| 2014/02/26 | 1,211 | 1,219 | 1,192 | 1,212 | ±0 | ±0% | 10,000 |
| 2014/02/25 | 1,171 | 1,234 | 1,171 | 1,212 | +44 | +3.8% | 25,700 |
| 2014/02/24 | 1,154 | 1,177 | 1,147 | 1,168 | +26 | +2.3% | 30,500 |
| 2014/02/21 | 1,138 | 1,154 | 1,133 | 1,142 | +13 | +1.2% | 20,800 |
| 2014/02/20 | 1,170 | 1,176 | 1,125 | 1,129 | -48 | -4.1% | 19,000 |
| 2014/02/19 | 1,194 | 1,194 | 1,150 | 1,177 | +5 | +0.4% | 9,300 |
| 2014/02/18 | 1,143 | 1,187 | 1,143 | 1,172 | +30 | +2.6% | 21,700 |
| 2014/02/17 | 1,183 | 1,185 | 1,140 | 1,142 | -58 | -4.8% | 34,300 |
| 2014/02/14 | 1,225 | 1,257 | 1,150 | 1,200 | -25 | -2% | 30,400 |
| 2014/02/13 | 1,277 | 1,277 | 1,219 | 1,225 | -38 | -3% | 29,000 |
| 2014/02/12 | 1,258 | 1,293 | 1,243 | 1,263 | +3 | +0.2% | 57,600 |
| 2014/02/10 | 1,275 | 1,278 | 1,251 | 1,260 | +8 | +0.6% | 29,500 |
| 2014/02/07 | 1,272 | 1,279 | 1,235 | 1,252 | -18 | -1.4% | 12,500 |
| 2014/02/06 | 1,266 | 1,270 | 1,231 | 1,270 | -6 | -0.5% | 13,900 |
| 2014/02/05 | 1,175 | 1,277 | 1,150 | 1,276 | +122 | +10.6% | 40,000 |
| 2014/02/04 | 1,120 | 1,198 | 1,101 | 1,154 | -116 | -9.1% | 59,000 |
| 2014/02/03 | 1,298 | 1,298 | 1,263 | 1,270 | -39 | -3% | 49,800 |
| 2014/01/31 | 1,358 | 1,363 | 1,287 | 1,309 | +9 | +0.7% | 54,300 |
| 2014/01/30 | 1,313 | 1,319 | 1,281 | 1,300 | -34 | -2.5% | 61,800 |
| 2014/01/29 | 1,330 | 1,340 | 1,320 | 1,334 | +21 | +1.6% | 17,000 |
| 2014/01/28 | 1,323 | 1,355 | 1,311 | 1,313 | -3 | -0.2% | 35,900 |
| 2014/01/27 | 1,320 | 1,338 | 1,316 | 1,316 | -68 | -4.9% | 61,600 |
2601～
2650
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
