フェローテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 3,745 | 3,795 | 3,645 | 3,690 | -50 | -1.3% | 937,100 |
| 2025/07/18 | 3,650 | 3,740 | 3,600 | 3,740 | +20 | +0.5% | 1,510,700 |
| 2025/07/17 | 3,495 | 3,720 | 3,385 | 3,720 | +430 | +13.1% | 3,130,400 |
| 2025/07/16 | 3,280 | 3,340 | 3,265 | 3,290 | -10 | -0.3% | 529,400 |
| 2025/07/15 | 3,190 | 3,310 | 3,165 | 3,300 | +105 | +3.3% | 835,800 |
| 2025/07/14 | 3,170 | 3,215 | 3,140 | 3,195 | -10 | -0.3% | 456,700 |
| 2025/07/11 | 3,180 | 3,215 | 3,170 | 3,205 | +25 | +0.8% | 380,000 |
| 2025/07/10 | 3,185 | 3,200 | 3,135 | 3,180 | +20 | +0.6% | 246,900 |
| 2025/07/09 | 3,210 | 3,215 | 3,140 | 3,160 | -40 | -1.3% | 355,400 |
| 2025/07/08 | 3,160 | 3,230 | 3,140 | 3,200 | +50 | +1.6% | 364,200 |
| 2025/07/07 | 3,125 | 3,155 | 3,105 | 3,150 | -25 | -0.8% | 350,300 |
| 2025/07/04 | 3,205 | 3,250 | 3,135 | 3,175 | -30 | -0.9% | 729,700 |
| 2025/07/03 | 3,130 | 3,230 | 3,100 | 3,205 | +85 | +2.7% | 994,300 |
| 2025/07/02 | 2,981 | 3,165 | 2,978 | 3,120 | +65 | +2.1% | 984,900 |
| 2025/07/01 | 2,996 | 3,060 | 2,966 | 3,055 | +10 | +0.3% | 601,400 |
| 2025/06/30 | 3,030 | 3,065 | 3,005 | 3,045 | +35 | +1.2% | 694,900 |
| 2025/06/27 | 3,015 | 3,030 | 2,968 | 3,010 | +11 | +0.4% | 621,000 |
| 2025/06/26 | 2,968 | 3,010 | 2,951 | 2,999 | +36 | +1.2% | 856,700 |
| 2025/06/25 | 2,898 | 2,976 | 2,883 | 2,963 | +81 | +2.8% | 752,900 |
| 2025/06/24 | 2,865 | 2,890 | 2,832 | 2,882 | +36 | +1.3% | 616,800 |
| 2025/06/23 | 2,685 | 2,867 | 2,680 | 2,846 | +136 | +5% | 866,200 |
| 2025/06/20 | 2,714 | 2,745 | 2,703 | 2,710 | -11 | -0.4% | 311,700 |
| 2025/06/19 | 2,756 | 2,766 | 2,721 | 2,721 | -44 | -1.6% | 229,400 |
| 2025/06/18 | 2,750 | 2,771 | 2,725 | 2,765 | -3 | -0.1% | 337,700 |
| 2025/06/17 | 2,738 | 2,777 | 2,718 | 2,768 | +80 | +3% | 461,700 |
| 2025/06/16 | 2,670 | 2,703 | 2,670 | 2,688 | +25 | +0.9% | 282,800 |
| 2025/06/13 | 2,725 | 2,738 | 2,652 | 2,663 | -75 | -2.7% | 443,400 |
| 2025/06/12 | 2,740 | 2,762 | 2,726 | 2,738 | -5 | -0.2% | 340,700 |
| 2025/06/11 | 2,690 | 2,767 | 2,679 | 2,743 | +72 | +2.7% | 584,000 |
| 2025/06/10 | 2,674 | 2,706 | 2,671 | 2,671 | +1 | ±0% | 423,100 |
| 2025/06/09 | 2,659 | 2,683 | 2,655 | 2,670 | +45 | +1.7% | 324,800 |
| 2025/06/06 | 2,630 | 2,664 | 2,620 | 2,625 | -4 | -0.2% | 228,000 |
| 2025/06/05 | 2,598 | 2,665 | 2,598 | 2,629 | +26 | +1% | 329,500 |
| 2025/06/04 | 2,599 | 2,609 | 2,585 | 2,603 | +24 | +0.9% | 263,000 |
| 2025/06/03 | 2,594 | 2,608 | 2,569 | 2,579 | -11 | -0.4% | 373,800 |
| 2025/06/02 | 2,625 | 2,635 | 2,587 | 2,590 | -67 | -2.5% | 547,800 |
| 2025/05/30 | 2,650 | 2,711 | 2,628 | 2,657 | -11 | -0.4% | 1,301,200 |
| 2025/05/29 | 2,655 | 2,674 | 2,626 | 2,668 | +45 | +1.7% | 867,400 |
| 2025/05/28 | 2,602 | 2,630 | 2,585 | 2,623 | +43 | +1.7% | 678,800 |
| 2025/05/27 | 2,558 | 2,582 | 2,535 | 2,580 | +17 | +0.7% | 325,700 |
| 2025/05/26 | 2,564 | 2,592 | 2,549 | 2,563 | +20 | +0.8% | 257,900 |
| 2025/05/23 | 2,562 | 2,577 | 2,543 | 2,543 | -7 | -0.3% | 302,300 |
| 2025/05/22 | 2,585 | 2,591 | 2,537 | 2,550 | -53 | -2% | 393,600 |
| 2025/05/21 | 2,526 | 2,631 | 2,520 | 2,603 | +116 | +4.7% | 787,700 |
| 2025/05/20 | 2,540 | 2,553 | 2,480 | 2,487 | -23 | -0.9% | 397,000 |
| 2025/05/19 | 2,536 | 2,553 | 2,494 | 2,510 | -66 | -2.6% | 626,600 |
| 2025/05/16 | 2,648 | 2,648 | 2,559 | 2,576 | -84 | -3.2% | 928,200 |
| 2025/05/15 | 2,661 | 2,685 | 2,612 | 2,660 | -18 | -0.7% | 701,500 |
| 2025/05/14 | 2,610 | 2,690 | 2,607 | 2,678 | +60 | +2.3% | 681,400 |
| 2025/05/13 | 2,640 | 2,651 | 2,579 | 2,618 | +46 | +1.8% | 630,600 |
1～
50
件表示中 / 3746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 | 369,000円 | +3.9% | +1.7% | 4.01% | 10.80倍 | 0.73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 |
| メイコー | 682,000円 | +3.0% | +1.3% | 1.32% | 11.52倍 | 1.73倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ＪＶＣＫＷ | 110,600円 | -3.3% | -17.0% | 1.63% | 11.56倍 | 1.29倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| エレコム | 186,300円 | +10.2% | +12.2% | 2.79% | 14.01倍 | 1.72倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ダイヘン | 680,000円 | +1.6% | +1.9% | 2.47% | 12.51倍 | 1.17倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
