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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,650 | 1,659 | 1,650 | 1,659 | +16 | +1% | 400 |
| 2024/04/08 | 1,669 | 1,669 | 1,643 | 1,643 | -7 | -0.4% | 400 |
| 2024/04/05 | 1,650 | 1,670 | 1,650 | 1,650 | -1 | -0.1% | 2,800 |
| 2024/04/04 | 1,653 | 1,665 | 1,650 | 1,651 | -2 | -0.1% | 3,100 |
| 2024/04/03 | 1,642 | 1,653 | 1,642 | 1,653 | +3 | +0.2% | 500 |
| 2024/04/02 | 1,651 | 1,651 | 1,640 | 1,650 | -1 | -0.1% | 2,000 |
| 2024/04/01 | 1,658 | 1,659 | 1,650 | 1,651 | -7 | -0.4% | 1,800 |
| 2024/03/29 | 1,656 | 1,658 | 1,653 | 1,658 | +2 | +0.1% | 1,800 |
| 2024/03/28 | 1,659 | 1,659 | 1,654 | 1,656 | +1 | +0.1% | 500 |
| 2024/03/27 | 1,642 | 1,655 | 1,641 | 1,655 | +15 | +0.9% | 3,500 |
| 2024/03/26 | 1,640 | 1,640 | 1,638 | 1,640 | ±0 | ±0% | 2,200 |
| 2024/03/25 | 1,627 | 1,647 | 1,627 | 1,640 | +15 | +0.9% | 3,000 |
| 2024/03/22 | 1,630 | 1,640 | 1,625 | 1,625 | -5 | -0.3% | 1,500 |
| 2024/03/21 | 1,630 | 1,631 | 1,630 | 1,630 | ±0 | ±0% | 1,800 |
| 2024/03/19 | 1,636 | 1,636 | 1,630 | 1,630 | ±0 | ±0% | 1,500 |
| 2024/03/18 | 1,646 | 1,646 | 1,630 | 1,630 | -14 | -0.9% | 700 |
| 2024/03/15 | 1,643 | 1,644 | 1,640 | 1,644 | +4 | +0.2% | 500 |
| 2024/03/14 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 500 |
| 2024/03/13 | 1,633 | 1,640 | 1,633 | 1,640 | +6 | +0.4% | 1,500 |
| 2024/03/12 | 1,640 | 1,640 | 1,626 | 1,634 | -6 | -0.4% | 2,100 |
| 2024/03/11 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 2,300 |
| 2024/03/08 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 600 |
| 2024/03/07 | 1,638 | 1,649 | 1,638 | 1,640 | ±0 | ±0% | 6,200 |
| 2024/03/06 | 1,640 | 1,640 | 1,633 | 1,640 | ±0 | ±0% | 600 |
| 2024/03/05 | 1,633 | 1,640 | 1,633 | 1,640 | +5 | +0.3% | 600 |
| 2024/03/04 | 1,634 | 1,640 | 1,634 | 1,635 | +2 | +0.1% | 1,600 |
| 2024/03/01 | 1,641 | 1,641 | 1,633 | 1,633 | -7 | -0.4% | 1,500 |
| 2024/02/29 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 2,100 |
| 2024/02/28 | 1,635 | 1,649 | 1,635 | 1,640 | +5 | +0.3% | 1,300 |
| 2024/02/27 | 1,645 | 1,645 | 1,635 | 1,635 | -15 | -0.9% | 800 |
| 2024/02/26 | 1,649 | 1,652 | 1,642 | 1,650 | +1 | +0.1% | 3,000 |
| 2024/02/22 | 1,650 | 1,650 | 1,640 | 1,649 | -1 | -0.1% | 700 |
| 2024/02/21 | 1,640 | 1,650 | 1,640 | 1,650 | +4 | +0.2% | 900 |
| 2024/02/20 | 1,641 | 1,646 | 1,631 | 1,646 | +5 | +0.3% | 3,900 |
| 2024/02/19 | 1,640 | 1,645 | 1,640 | 1,641 | -4 | -0.2% | 1,500 |
| 2024/02/16 | 1,640 | 1,645 | 1,637 | 1,645 | +5 | +0.3% | 4,800 |
| 2024/02/15 | 1,639 | 1,640 | 1,625 | 1,640 | +8 | +0.5% | 3,100 |
| 2024/02/14 | 1,640 | 1,640 | 1,627 | 1,632 | -14 | -0.9% | 900 |
| 2024/02/13 | 1,648 | 1,660 | 1,614 | 1,646 | +21 | +1.3% | 8,000 |
| 2024/02/09 | 1,634 | 1,634 | 1,620 | 1,625 | -4 | -0.2% | 700 |
| 2024/02/08 | 1,621 | 1,630 | 1,612 | 1,629 | +18 | +1.1% | 2,400 |
| 2024/02/07 | 1,621 | 1,621 | 1,607 | 1,611 | -12 | -0.7% | 2,300 |
| 2024/02/06 | 1,625 | 1,625 | 1,604 | 1,623 | +9 | +0.6% | 1,900 |
| 2024/02/05 | 1,600 | 1,623 | 1,574 | 1,614 | -11 | -0.7% | 3,400 |
| 2024/02/02 | 1,610 | 1,625 | 1,604 | 1,625 | +21 | +1.3% | 1,400 |
| 2024/02/01 | 1,627 | 1,628 | 1,603 | 1,604 | -26 | -1.6% | 6,500 |
| 2024/01/31 | 1,638 | 1,638 | 1,630 | 1,630 | ±0 | ±0% | 1,600 |
| 2024/01/30 | 1,621 | 1,640 | 1,620 | 1,630 | +3 | +0.2% | 5,200 |
| 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 |
301～
350
件表示中 / 6986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 | 168,200円 | -7.3% | -59.9% | 4.40% | 15.24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 |
| アクセル | 94,100円 | -21.3% | -33.9% | 3.51% | 14.13倍 | 0.81倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ケ ル | 133,000円 | +1.1% | +7.7% | 6.02% | 22.49倍 | 0.64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 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19倍 | 0.69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 |
| エヌエフＨＤ | 134,100円 | -2.0% | +15.8% | 2.54% | 19.61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
