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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,401 | 1,410 | 1,392 | 1,410 | -20 | -1.4% | 9,400 |
| 2006/07/05 | 1,480 | 1,480 | 1,429 | 1,430 | -60 | -4% | 20,000 |
| 2006/07/04 | 1,520 | 1,520 | 1,490 | 1,490 | +4 | +0.3% | 21,200 |
| 2006/07/03 | 1,445 | 1,500 | 1,445 | 1,486 | +56 | +3.9% | 17,300 |
| 2006/06/30 | 1,422 | 1,440 | 1,415 | 1,430 | +30 | +2.1% | 21,900 |
| 2006/06/29 | 1,402 | 1,405 | 1,395 | 1,400 | +12 | +0.9% | 7,200 |
| 2006/06/28 | 1,397 | 1,397 | 1,375 | 1,388 | -22 | -1.6% | 4,300 |
| 2006/06/27 | 1,391 | 1,430 | 1,391 | 1,410 | +25 | +1.8% | 14,000 |
| 2006/06/26 | 1,391 | 1,397 | 1,380 | 1,385 | +13 | +0.9% | 4,400 |
| 2006/06/23 | 1,380 | 1,380 | 1,362 | 1,372 | -20 | -1.4% | 6,600 |
| 2006/06/22 | 1,398 | 1,399 | 1,372 | 1,392 | +20 | +1.5% | 4,200 |
| 2006/06/21 | 1,400 | 1,409 | 1,364 | 1,372 | -23 | -1.6% | 5,600 |
| 2006/06/20 | 1,400 | 1,400 | 1,350 | 1,395 | -15 | -1.1% | 12,400 |
| 2006/06/19 | 1,370 | 1,443 | 1,350 | 1,410 | +85 | +6.4% | 15,200 |
| 2006/06/16 | 1,370 | 1,420 | 1,300 | 1,325 | +70 | +5.6% | 45,300 |
| 2006/06/15 | 1,240 | 1,265 | 1,230 | 1,255 | +76 | +6.4% | 14,500 |
| 2006/06/14 | 1,120 | 1,185 | 1,118 | 1,179 | +50 | +4.4% | 9,500 |
| 2006/06/13 | 1,138 | 1,138 | 1,121 | 1,129 | -29 | -2.5% | 4,500 |
| 2006/06/12 | 1,075 | 1,160 | 1,060 | 1,158 | +83 | +7.7% | 7,400 |
| 2006/06/09 | 1,060 | 1,080 | 1,011 | 1,075 | +70 | +7% | 12,100 |
| 2006/06/08 | 1,045 | 1,045 | 1,002 | 1,005 | -95 | -8.6% | 22,800 |
| 2006/06/07 | 1,180 | 1,190 | 1,090 | 1,100 | -90 | -7.6% | 12,400 |
| 2006/06/06 | 1,200 | 1,203 | 1,182 | 1,190 | -15 | -1.2% | 12,300 |
| 2006/06/05 | 1,200 | 1,250 | 1,199 | 1,205 | +20 | +1.7% | 14,900 |
| 2006/06/02 | 1,185 | 1,185 | 1,020 | 1,185 | -20 | -1.7% | 28,000 |
| 2006/06/01 | 1,270 | 1,275 | 1,200 | 1,205 | -50 | -4% | 11,600 |
| 2006/05/31 | 1,297 | 1,297 | 1,255 | 1,255 | -47 | -3.6% | 8,300 |
| 2006/05/30 | 1,319 | 1,319 | 1,300 | 1,302 | -3 | -0.2% | 4,100 |
| 2006/05/29 | 1,320 | 1,320 | 1,302 | 1,305 | -5 | -0.4% | 1,300 |
| 2006/05/26 | 1,311 | 1,321 | 1,295 | 1,310 | ±0 | ±0% | 6,400 |
| 2006/05/25 | 1,321 | 1,321 | 1,295 | 1,310 | -9 | -0.7% | 1,500 |
| 2006/05/24 | 1,280 | 1,319 | 1,280 | 1,319 | +24 | +1.9% | 4,500 |
| 2006/05/23 | 1,358 | 1,358 | 1,260 | 1,295 | -57 | -4.2% | 9,100 |
| 2006/05/22 | 1,388 | 1,388 | 1,352 | 1,352 | +22 | +1.7% | 3,400 |
| 2006/05/19 | 1,280 | 1,335 | 1,270 | 1,330 | +35 | +2.7% | 7,300 |
| 2006/05/18 | 1,278 | 1,299 | 1,261 | 1,295 | -35 | -2.6% | 4,300 |
| 2006/05/17 | 1,310 | 1,330 | 1,260 | 1,330 | -20 | -1.5% | 15,600 |
| 2006/05/16 | 1,412 | 1,421 | 1,350 | 1,350 | -80 | -5.6% | 9,600 |
| 2006/05/15 | 1,420 | 1,450 | 1,415 | 1,430 | -50 | -3.4% | 5,000 |
| 2006/05/12 | 1,456 | 1,480 | 1,435 | 1,480 | -16 | -1.1% | 8,800 |
| 2006/05/11 | 1,499 | 1,499 | 1,486 | 1,496 | +6 | +0.4% | 6,500 |
| 2006/05/10 | 1,487 | 1,530 | 1,480 | 1,490 | +9 | +0.6% | 19,000 |
| 2006/05/09 | 1,455 | 1,485 | 1,455 | 1,481 | +26 | +1.8% | 9,600 |
| 2006/05/08 | 1,430 | 1,470 | 1,430 | 1,455 | +26 | +1.8% | 6,200 |
| 2006/05/02 | 1,430 | 1,430 | 1,411 | 1,429 | +4 | +0.3% | 4,900 |
| 2006/05/01 | 1,402 | 1,425 | 1,399 | 1,425 | -20 | -1.4% | 14,300 |
| 2006/04/28 | 1,460 | 1,464 | 1,445 | 1,445 | -13 | -0.9% | 5,500 |
| 2006/04/27 | 1,470 | 1,473 | 1,440 | 1,458 | ±0 | ±0% | 9,500 |
| 2006/04/26 | 1,470 | 1,475 | 1,430 | 1,458 | +8 | +0.6% | 16,300 |
| 2006/04/25 | 1,373 | 1,455 | 1,372 | 1,450 | +71 | +5.1% | 18,300 |
4501～
4550
件表示中 / 6840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 | 169,200円 | +1.5% | -18.6% | 4.37% | 18.68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 |
| エノモト | 147,300円 | +1.0% | +106.2% | 4.82% | 21.26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 | 129,000円 | -0.3% | -35.3% | 6.20% | 17.05倍 | 0.62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 | 33,700円 | -4.8% | +5.4% | 2.97% | 9.08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 |
| テックポイント | 122,900円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
