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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 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 |
| 2023/11/13 | 1,603 | 1,610 | 1,599 | 1,599 | -4 | -0.2% | 2,200 |
| 2023/11/10 | 1,600 | 1,608 | 1,599 | 1,603 | -7 | -0.4% | 2,200 |
351～
400
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
