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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,373 | 1,400 | 1,321 | 1,365 | -8 | -0.6% | 33,000 |
| 2006/03/30 | 1,380 | 1,425 | 1,373 | 1,373 | +1 | +0.1% | 45,700 |
| 2006/03/29 | 1,310 | 1,400 | 1,291 | 1,372 | +80 | +6.2% | 63,300 |
| 2006/03/28 | 1,310 | 1,340 | 1,240 | 1,292 | -10 | -0.8% | 30,600 |
| 2006/03/27 | 1,350 | 1,380 | 1,302 | 1,302 | -33 | -2.5% | 71,200 |
| 2006/03/24 | 1,245 | 1,335 | 1,245 | 1,335 | +115 | +9.4% | 95,600 |
| 2006/03/23 | 1,236 | 1,242 | 1,220 | 1,220 | -25 | -2% | 39,000 |
| 2006/03/22 | 1,202 | 1,247 | 1,202 | 1,245 | +55 | +4.6% | 77,400 |
| 2006/03/20 | 1,137 | 1,190 | 1,112 | 1,190 | +113 | +10.5% | 93,700 |
| 2006/03/17 | 1,055 | 1,090 | 1,051 | 1,077 | +42 | +4.1% | 33,400 |
| 2006/03/16 | 1,049 | 1,050 | 1,032 | 1,035 | -15 | -1.4% | 13,400 |
| 2006/03/15 | 1,026 | 1,050 | 1,026 | 1,050 | +25 | +2.4% | 12,400 |
| 2006/03/14 | 1,057 | 1,057 | 1,025 | 1,025 | -25 | -2.4% | 15,500 |
| 2006/03/13 | 1,039 | 1,053 | 1,030 | 1,050 | +22 | +2.1% | 17,500 |
| 2006/03/10 | 1,010 | 1,040 | 1,000 | 1,028 | +33 | +3.3% | 24,800 |
| 2006/03/09 | 950 | 995 | 950 | 995 | +25 | +2.6% | 13,300 |
| 2006/03/08 | 971 | 971 | 961 | 970 | -10 | -1% | 6,100 |
| 2006/03/07 | 975 | 989 | 970 | 980 | +5 | +0.5% | 9,200 |
| 2006/03/06 | 970 | 980 | 970 | 975 | +5 | +0.5% | 4,400 |
| 2006/03/03 | 970 | 972 | 961 | 970 | -10 | -1% | 4,300 |
| 2006/03/02 | 1,017 | 1,017 | 980 | 980 | -35 | -3.4% | 7,900 |
| 2006/03/01 | 1,026 | 1,026 | 1,000 | 1,015 | +4 | +0.4% | 9,300 |
| 2006/02/28 | 1,020 | 1,029 | 1,000 | 1,011 | +41 | +4.2% | 21,400 |
| 2006/02/27 | 976 | 980 | 970 | 970 | +24 | +2.5% | 7,600 |
| 2006/02/24 | 947 | 950 | 945 | 946 | +26 | +2.8% | 11,200 |
| 2006/02/23 | 916 | 930 | 912 | 920 | +54 | +6.2% | 3,900 |
| 2006/02/22 | 891 | 891 | 860 | 866 | -19 | -2.1% | 5,000 |
| 2006/02/21 | 804 | 885 | 803 | 885 | +61 | +7.4% | 23,300 |
| 2006/02/20 | 848 | 848 | 802 | 824 | -66 | -7.4% | 18,900 |
| 2006/02/17 | 938 | 938 | 851 | 890 | -58 | -6.1% | 42,600 |
| 2006/02/16 | 974 | 974 | 948 | 948 | -21 | -2.2% | 2,400 |
| 2006/02/15 | 974 | 974 | 942 | 969 | -5 | -0.5% | 14,600 |
| 2006/02/14 | 948 | 974 | 900 | 974 | -4 | -0.4% | 25,800 |
| 2006/02/13 | 1,000 | 1,000 | 962 | 978 | -33 | -3.3% | 15,700 |
| 2006/02/10 | 1,024 | 1,034 | 1,007 | 1,011 | -10 | -1% | 9,000 |
| 2006/02/09 | 1,011 | 1,025 | 1,011 | 1,021 | +12 | +1.2% | 4,600 |
| 2006/02/08 | 1,025 | 1,025 | 1,005 | 1,009 | -20 | -1.9% | 7,100 |
| 2006/02/07 | 1,038 | 1,045 | 1,024 | 1,029 | -20 | -1.9% | 10,600 |
| 2006/02/06 | 1,040 | 1,054 | 1,040 | 1,049 | +19 | +1.8% | 10,800 |
| 2006/02/03 | 1,047 | 1,047 | 1,020 | 1,030 | -24 | -2.3% | 7,700 |
| 2006/02/02 | 1,043 | 1,054 | 1,035 | 1,054 | -4 | -0.4% | 5,800 |
| 2006/02/01 | 1,060 | 1,064 | 1,056 | 1,058 | -28 | -2.6% | 3,000 |
| 2006/01/31 | 1,098 | 1,098 | 1,051 | 1,086 | -3 | -0.3% | 5,900 |
| 2006/01/30 | 1,100 | 1,100 | 1,055 | 1,089 | +14 | +1.3% | 15,600 |
| 2006/01/27 | 1,060 | 1,075 | 1,045 | 1,075 | +31 | +3% | 6,900 |
| 2006/01/26 | 1,032 | 1,059 | 1,028 | 1,044 | +13 | +1.3% | 8,200 |
| 2006/01/25 | 1,015 | 1,055 | 1,015 | 1,031 | +18 | +1.8% | 7,600 |
| 2006/01/24 | 990 | 1,013 | 990 | 1,013 | +28 | +2.8% | 4,300 |
| 2006/01/23 | 1,015 | 1,025 | 955 | 985 | -50 | -4.8% | 28,100 |
| 2006/01/20 | 1,075 | 1,085 | 1,015 | 1,035 | -5 | -0.5% | 19,900 |
4751～
4800
件表示中 / 7024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 | 172,600円 | +3.1% | -36.7% | 4.29% | 10.41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 |
| ジオマテック | 114,200円 | -5.3% | -35.8% | 0.00% | 40.51倍 | 0.99倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 原田工業 | 47,200円 | -13.0% | -62.3% | 1.59% | 49.90倍 | 0.75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 |
| 大同信 | 55,100円 | +9.5% | +10.9% | 2.72% | 10.26倍 | 0.35倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| エヌエフＨＤ | 135,400円 | -2.0% | +15.8% | 2.51% | 19.80倍 | 0.76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
