フェローテックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,468 | 2,522 | 2,468 | 2,516 | +48 | +1.9% | 468,900 |
| 2024/11/20 | 2,488 | 2,503 | 2,450 | 2,468 | -34 | -1.4% | 472,500 |
| 2024/11/19 | 2,445 | 2,509 | 2,436 | 2,502 | +78 | +3.2% | 585,000 |
| 2024/11/18 | 2,414 | 2,460 | 2,401 | 2,424 | -35 | -1.4% | 635,200 |
| 2024/11/15 | 2,486 | 2,545 | 2,457 | 2,459 | +122 | +5.2% | 1,537,600 |
| 2024/11/14 | 2,429 | 2,450 | 2,336 | 2,337 | -92 | -3.8% | 1,027,100 |
| 2024/11/13 | 2,455 | 2,460 | 2,411 | 2,429 | -25 | -1% | 434,500 |
| 2024/11/12 | 2,511 | 2,518 | 2,452 | 2,454 | -45 | -1.8% | 497,400 |
| 2024/11/11 | 2,499 | 2,510 | 2,478 | 2,499 | -31 | -1.2% | 449,000 |
| 2024/11/08 | 2,576 | 2,579 | 2,518 | 2,530 | -33 | -1.3% | 449,200 |
| 2024/11/07 | 2,516 | 2,574 | 2,491 | 2,563 | +54 | +2.2% | 680,100 |
| 2024/11/06 | 2,529 | 2,536 | 2,492 | 2,509 | +8 | +0.3% | 482,500 |
| 2024/11/05 | 2,518 | 2,528 | 2,495 | 2,501 | +4 | +0.2% | 519,100 |
| 2024/11/01 | 2,523 | 2,546 | 2,497 | 2,497 | -97 | -3.7% | 489,800 |
| 2024/10/31 | 2,595 | 2,602 | 2,567 | 2,594 | -16 | -0.6% | 358,800 |
| 2024/10/30 | 2,602 | 2,648 | 2,598 | 2,610 | +30 | +1.2% | 840,200 |
| 2024/10/29 | 2,563 | 2,582 | 2,540 | 2,580 | +14 | +0.5% | 388,400 |
| 2024/10/28 | 2,500 | 2,574 | 2,489 | 2,566 | +68 | +2.7% | 562,600 |
| 2024/10/25 | 2,499 | 2,522 | 2,467 | 2,498 | -6 | -0.2% | 642,300 |
| 2024/10/24 | 2,505 | 2,535 | 2,492 | 2,504 | -35 | -1.4% | 682,900 |
| 2024/10/23 | 2,555 | 2,621 | 2,539 | 2,539 | -16 | -0.6% | 696,500 |
| 2024/10/22 | 2,595 | 2,595 | 2,512 | 2,555 | -50 | -1.9% | 742,900 |
| 2024/10/21 | 2,508 | 2,625 | 2,503 | 2,605 | +115 | +4.6% | 883,200 |
| 2024/10/18 | 2,523 | 2,523 | 2,456 | 2,490 | -41 | -1.6% | 867,800 |
| 2024/10/17 | 2,505 | 2,631 | 2,501 | 2,531 | +35 | +1.4% | 1,579,200 |
| 2024/10/16 | 2,499 | 2,506 | 2,466 | 2,496 | -69 | -2.7% | 740,400 |
| 2024/10/15 | 2,492 | 2,577 | 2,492 | 2,565 | +104 | +4.2% | 732,400 |
| 2024/10/11 | 2,488 | 2,500 | 2,461 | 2,461 | -36 | -1.4% | 359,000 |
| 2024/10/10 | 2,502 | 2,523 | 2,472 | 2,497 | +21 | +0.8% | 357,000 |
| 2024/10/09 | 2,515 | 2,522 | 2,456 | 2,476 | -27 | -1.1% | 531,700 |
| 2024/10/08 | 2,549 | 2,580 | 2,503 | 2,503 | -64 | -2.5% | 539,700 |
| 2024/10/07 | 2,580 | 2,583 | 2,550 | 2,567 | +29 | +1.1% | 681,000 |
| 2024/10/04 | 2,544 | 2,555 | 2,507 | 2,538 | -8 | -0.3% | 781,500 |
| 2024/10/03 | 2,535 | 2,567 | 2,518 | 2,546 | +77 | +3.1% | 1,352,000 |
| 2024/10/02 | 2,365 | 2,503 | 2,364 | 2,469 | +55 | +2.3% | 1,340,400 |
| 2024/10/01 | 2,356 | 2,425 | 2,353 | 2,414 | +100 | +4.3% | 733,700 |
| 2024/09/30 | 2,223 | 2,336 | 2,223 | 2,314 | -52 | -2.2% | 1,041,900 |
| 2024/09/27 | 2,352 | 2,378 | 2,332 | 2,366 | +14 | +0.6% | 526,600 |
| 2024/09/26 | 2,300 | 2,353 | 2,283 | 2,352 | +97 | +4.3% | 762,200 |
| 2024/09/25 | 2,240 | 2,285 | 2,234 | 2,255 | +15 | +0.7% | 318,100 |
| 2024/09/24 | 2,274 | 2,279 | 2,237 | 2,240 | +16 | +0.7% | 401,100 |
| 2024/09/20 | 2,267 | 2,267 | 2,220 | 2,224 | +7 | +0.3% | 657,600 |
| 2024/09/19 | 2,209 | 2,227 | 2,185 | 2,217 | +58 | +2.7% | 465,400 |
| 2024/09/18 | 2,175 | 2,180 | 2,151 | 2,159 | +12 | +0.6% | 273,100 |
| 2024/09/17 | 2,193 | 2,198 | 2,120 | 2,147 | -47 | -2.1% | 435,900 |
| 2024/09/13 | 2,222 | 2,234 | 2,188 | 2,194 | -32 | -1.4% | 361,100 |
| 2024/09/12 | 2,233 | 2,255 | 2,189 | 2,226 | +113 | +5.3% | 527,000 |
| 2024/09/11 | 2,155 | 2,183 | 2,087 | 2,113 | -56 | -2.6% | 480,500 |
| 2024/09/10 | 2,184 | 2,193 | 2,146 | 2,169 | +6 | +0.3% | 563,900 |
| 2024/09/09 | 2,100 | 2,172 | 2,073 | 2,163 | -53 | -2.4% | 865,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「フェローテック」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 |
|---|---|---|---|---|---|---|---|---|
| フェローテック | 251,600円 | +19.1% | -2.0% | 4.37% | 7.39倍 | 0.50倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ＰＨＣＨＤ | 97,600円 | +1.7% | - | 4.30% | 11.95倍 | 0.96倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 芝浦メカ | 855,000円 | +11.2% | +4.2% | 2.84% | 12.32倍 | 2.76倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日東工 | 291,900円 | +10.8% | -4.5% | 4.52% | 11.07倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 象 印 | 160,400円 | +4.2% | -12.3% | 2.12% | 21.04倍 | 1.18倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
