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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,605 | 1,641 | 1,605 | 1,627 | -16 | -1% | 3,100 |
| 2024/01/26 | 1,618 | 1,645 | 1,618 | 1,643 | +25 | +1.5% | 13,200 |
| 2024/01/25 | 1,619 | 1,619 | 1,612 | 1,618 | -1 | -0.1% | 1,000 |
| 2024/01/24 | 1,624 | 1,625 | 1,611 | 1,619 | +1 | +0.1% | 2,900 |
| 2024/01/23 | 1,615 | 1,621 | 1,610 | 1,618 | +8 | +0.5% | 5,100 |
| 2024/01/22 | 1,609 | 1,617 | 1,605 | 1,610 | ±0 | ±0% | 4,600 |
| 2024/01/19 | 1,613 | 1,613 | 1,604 | 1,610 | +6 | +0.4% | 1,300 |
| 2024/01/18 | 1,600 | 1,604 | 1,600 | 1,604 | +4 | +0.3% | 1,500 |
| 2024/01/17 | 1,592 | 1,603 | 1,592 | 1,600 | +8 | +0.5% | 3,300 |
| 2024/01/16 | 1,600 | 1,600 | 1,588 | 1,592 | -13 | -0.8% | 1,900 |
| 2024/01/15 | 1,587 | 1,606 | 1,584 | 1,605 | +22 | +1.4% | 5,700 |
| 2024/01/12 | 1,568 | 1,583 | 1,566 | 1,583 | +19 | +1.2% | 6,800 |
| 2024/01/11 | 1,560 | 1,569 | 1,558 | 1,564 | +5 | +0.3% | 4,900 |
| 2024/01/10 | 1,564 | 1,569 | 1,556 | 1,559 | -5 | -0.3% | 5,200 |
| 2024/01/09 | 1,570 | 1,570 | 1,550 | 1,564 | +13 | +0.8% | 6,600 |
| 2024/01/05 | 1,554 | 1,560 | 1,550 | 1,551 | -3 | -0.2% | 3,400 |
| 2024/01/04 | 1,531 | 1,554 | 1,531 | 1,554 | +14 | +0.9% | 10,600 |
| 2023/12/29 | 1,537 | 1,545 | 1,521 | 1,540 | +5 | +0.3% | 6,400 |
| 2023/12/28 | 1,460 | 1,548 | 1,460 | 1,535 | -117 | -7.1% | 33,400 |
| 2023/12/27 | 1,663 | 1,667 | 1,600 | 1,652 | -11 | -0.7% | 13,300 |
| 2023/12/26 | 1,670 | 1,670 | 1,658 | 1,663 | -7 | -0.4% | 5,700 |
| 2023/12/25 | 1,655 | 1,675 | 1,655 | 1,670 | ±0 | ±0% | 6,400 |
| 2023/12/22 | 1,675 | 1,683 | 1,650 | 1,670 | -5 | -0.3% | 9,200 |
| 2023/12/21 | 1,656 | 1,685 | 1,656 | 1,675 | -4 | -0.2% | 5,400 |
| 2023/12/20 | 1,685 | 1,695 | 1,661 | 1,679 | -3 | -0.2% | 9,400 |
| 2023/12/19 | 1,682 | 1,682 | 1,671 | 1,682 | +3 | +0.2% | 2,600 |
| 2023/12/18 | 1,694 | 1,694 | 1,657 | 1,679 | -13 | -0.8% | 4,600 |
| 2023/12/15 | 1,680 | 1,694 | 1,672 | 1,692 | +12 | +0.7% | 7,500 |
| 2023/12/14 | 1,678 | 1,680 | 1,660 | 1,680 | +5 | +0.3% | 9,900 |
| 2023/12/13 | 1,667 | 1,680 | 1,660 | 1,675 | +15 | +0.9% | 5,200 |
| 2023/12/12 | 1,657 | 1,673 | 1,649 | 1,660 | +10 | +0.6% | 7,900 |
| 2023/12/11 | 1,660 | 1,665 | 1,647 | 1,650 | -1 | -0.1% | 5,000 |
| 2023/12/08 | 1,650 | 1,660 | 1,650 | 1,651 | +1 | +0.1% | 7,300 |
| 2023/12/07 | 1,650 | 1,658 | 1,647 | 1,650 | -7 | -0.4% | 4,600 |
| 2023/12/06 | 1,655 | 1,660 | 1,650 | 1,657 | +2 | +0.1% | 5,600 |
| 2023/12/05 | 1,659 | 1,659 | 1,650 | 1,655 | +2 | +0.1% | 3,200 |
| 2023/12/04 | 1,659 | 1,663 | 1,650 | 1,653 | +13 | +0.8% | 8,500 |
| 2023/12/01 | 1,654 | 1,654 | 1,640 | 1,640 | -13 | -0.8% | 7,800 |
| 2023/11/30 | 1,648 | 1,659 | 1,648 | 1,653 | +6 | +0.4% | 2,700 |
| 2023/11/29 | 1,655 | 1,655 | 1,647 | 1,647 | -8 | -0.5% | 4,500 |
| 2023/11/28 | 1,650 | 1,673 | 1,647 | 1,655 | +6 | +0.4% | 13,700 |
| 2023/11/27 | 1,652 | 1,678 | 1,647 | 1,649 | -2 | -0.1% | 10,600 |
| 2023/11/24 | 1,654 | 1,665 | 1,642 | 1,651 | +18 | +1.1% | 6,800 |
| 2023/11/22 | 1,624 | 1,664 | 1,624 | 1,633 | +8 | +0.5% | 5,800 |
| 2023/11/21 | 1,617 | 1,634 | 1,617 | 1,625 | +8 | +0.5% | 2,800 |
| 2023/11/20 | 1,616 | 1,626 | 1,606 | 1,617 | ±0 | ±0% | 3,700 |
| 2023/11/17 | 1,605 | 1,620 | 1,604 | 1,617 | +16 | +1% | 1,100 |
| 2023/11/16 | 1,600 | 1,609 | 1,596 | 1,601 | +1 | +0.1% | 3,600 |
| 2023/11/15 | 1,606 | 1,615 | 1,600 | 1,600 | -2 | -0.1% | 2,400 |
| 2023/11/14 | 1,603 | 1,605 | 1,600 | 1,602 | +3 | +0.2% | 1,300 |
301～
350
件表示中 / 6938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 | - | -7.3% | -59.9% | - | - | - |
|
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 |
| ＱＤレーザ | 27,500円 | +1.9% | - | 0.00% | - | 2.14倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 85,600円 | +38.0% | +36.4% | 1.75% | 30.38倍 | 0.97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 |
| コスモス電 | 621,000円 | -4.2% | -43.0% | - | - | - |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 原田工業 | 44,500円 | -8.5% | +73.7% | 1.69% | 94.08倍 | 0.65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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
