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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,270 | 1,282 | 1,255 | 1,263 | -4 | -0.3% | 35,000 |
| 2013/11/06 | 1,264 | 1,288 | 1,260 | 1,267 | +4 | +0.3% | 24,300 |
| 2013/11/05 | 1,317 | 1,317 | 1,258 | 1,263 | -49 | -3.7% | 29,000 |
| 2013/11/01 | 1,281 | 1,319 | 1,250 | 1,312 | -19 | -1.4% | 69,600 |
| 2013/10/31 | 1,329 | 1,364 | 1,326 | 1,331 | -2 | -0.2% | 10,400 |
| 2013/10/30 | 1,374 | 1,374 | 1,331 | 1,333 | -41 | -3% | 18,000 |
| 2013/10/29 | 1,372 | 1,375 | 1,355 | 1,374 | -1 | -0.1% | 10,700 |
| 2013/10/28 | 1,372 | 1,381 | 1,364 | 1,375 | +12 | +0.9% | 15,300 |
| 2013/10/25 | 1,330 | 1,363 | 1,311 | 1,363 | +36 | +2.7% | 21,400 |
| 2013/10/24 | 1,291 | 1,331 | 1,255 | 1,327 | -15 | -1.1% | 36,800 |
| 2013/10/23 | 1,375 | 1,389 | 1,340 | 1,342 | -38 | -2.8% | 28,500 |
| 2013/10/22 | 1,363 | 1,380 | 1,363 | 1,380 | ±0 | ±0% | 10,700 |
| 2013/10/21 | 1,376 | 1,393 | 1,371 | 1,380 | +1 | +0.1% | 18,500 |
| 2013/10/18 | 1,335 | 1,388 | 1,335 | 1,379 | +37 | +2.8% | 18,900 |
| 2013/10/17 | 1,345 | 1,354 | 1,339 | 1,342 | +21 | +1.6% | 12,200 |
| 2013/10/16 | 1,310 | 1,350 | 1,309 | 1,321 | -9 | -0.7% | 8,100 |
| 2013/10/15 | 1,320 | 1,368 | 1,307 | 1,330 | +10 | +0.8% | 16,300 |
| 2013/10/11 | 1,300 | 1,329 | 1,300 | 1,320 | +30 | +2.3% | 10,900 |
| 2013/10/10 | 1,320 | 1,320 | 1,289 | 1,290 | -16 | -1.2% | 11,100 |
| 2013/10/09 | 1,270 | 1,307 | 1,261 | 1,306 | +20 | +1.6% | 17,000 |
| 2013/10/08 | 1,279 | 1,286 | 1,245 | 1,286 | ±0 | ±0% | 12,900 |
| 2013/10/07 | 1,256 | 1,345 | 1,256 | 1,286 | +32 | +2.6% | 25,600 |
| 2013/10/04 | 1,255 | 1,255 | 1,231 | 1,254 | -8 | -0.6% | 21,300 |
| 2013/10/03 | 1,250 | 1,280 | 1,248 | 1,262 | -16 | -1.3% | 14,300 |
| 2013/10/02 | 1,296 | 1,312 | 1,254 | 1,278 | -18 | -1.4% | 21,500 |
| 2013/10/01 | 1,280 | 1,371 | 1,280 | 1,296 | +3 | +0.2% | 19,200 |
| 2013/09/30 | 1,300 | 1,303 | 1,248 | 1,293 | -37 | -2.8% | 47,000 |
| 2013/09/27 | 1,379 | 1,385 | 1,313 | 1,330 | -42 | -3.1% | 58,500 |
| 2013/09/26 | 1,385 | 1,404 | 1,366 | 1,372 | -36 | -2.6% | 27,300 |
| 2013/09/25 | 1,420 | 1,420 | 1,382 | 1,408 | -17 | -1.2% | 27,000 |
| 2013/09/24 | 1,401 | 1,445 | 1,390 | 1,425 | +39 | +2.8% | 66,700 |
| 2013/09/20 | 1,397 | 1,424 | 1,379 | 1,386 | +42 | +3.1% | 77,200 |
| 2013/09/19 | 1,297 | 1,360 | 1,273 | 1,344 | +90 | +7.2% | 102,900 |
| 2013/09/18 | 1,280 | 1,293 | 1,219 | 1,254 | -65 | -4.9% | 47,900 |
| 2013/09/17 | 1,211 | 1,320 | 1,211 | 1,319 | +153 | +13.1% | 92,500 |
| 2013/09/13 | 1,160 | 1,173 | 1,150 | 1,166 | -4 | -0.3% | 12,600 |
| 2013/09/12 | 1,173 | 1,173 | 1,151 | 1,170 | -5 | -0.4% | 7,000 |
| 2013/09/11 | 1,160 | 1,175 | 1,146 | 1,175 | +10 | +0.9% | 11,000 |
| 2013/09/10 | 1,145 | 1,169 | 1,145 | 1,165 | +30 | +2.6% | 8,700 |
| 2013/09/09 | 1,142 | 1,148 | 1,100 | 1,135 | +22 | +2% | 10,400 |
| 2013/09/06 | 1,160 | 1,160 | 1,080 | 1,113 | -57 | -4.9% | 21,200 |
| 2013/09/05 | 1,153 | 1,175 | 1,124 | 1,170 | +37 | +3.3% | 27,000 |
| 2013/09/04 | 1,068 | 1,178 | 1,066 | 1,133 | +64 | +6% | 22,800 |
| 2013/09/03 | 1,040 | 1,070 | 1,040 | 1,069 | +29 | +2.8% | 4,400 |
| 2013/09/02 | 1,019 | 1,040 | 1,010 | 1,040 | +14 | +1.4% | 5,500 |
| 2013/08/30 | 1,035 | 1,039 | 1,025 | 1,026 | -3 | -0.3% | 5,700 |
| 2013/08/29 | 1,027 | 1,050 | 1,015 | 1,029 | -13 | -1.2% | 38,300 |
| 2013/08/28 | 1,044 | 1,074 | 1,040 | 1,042 | -32 | -3% | 7,600 |
| 2013/08/27 | 1,040 | 1,077 | 1,040 | 1,074 | +14 | +1.3% | 7,700 |
| 2013/08/26 | 1,048 | 1,061 | 1,045 | 1,060 | +17 | +1.6% | 3,600 |
2701～
2750
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
