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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,574 | 2,697 | 2,539 | 2,697 | +90 | +3.5% | 2,988,900 |
| 2022/11/09 | 2,584 | 2,622 | 2,573 | 2,607 | +52 | +2% | 1,640,300 |
| 2022/11/08 | 2,520 | 2,580 | 2,489 | 2,555 | +46 | +1.8% | 1,609,100 |
| 2022/11/07 | 2,501 | 2,531 | 2,482 | 2,509 | +31 | +1.3% | 1,048,700 |
| 2022/11/04 | 2,420 | 2,485 | 2,416 | 2,478 | +21 | +0.9% | 1,135,500 |
| 2022/11/02 | 2,480 | 2,507 | 2,442 | 2,457 | -27 | -1.1% | 1,283,700 |
| 2022/11/01 | 2,519 | 2,522 | 2,458 | 2,484 | -38 | -1.5% | 1,178,900 |
| 2022/10/31 | 2,512 | 2,533 | 2,485 | 2,522 | +70 | +2.9% | 1,438,300 |
| 2022/10/28 | 2,455 | 2,500 | 2,427 | 2,452 | -39 | -1.6% | 1,533,900 |
| 2022/10/27 | 2,491 | 2,533 | 2,473 | 2,491 | +5 | +0.2% | 1,523,500 |
| 2022/10/26 | 2,556 | 2,557 | 2,475 | 2,486 | -56 | -2.2% | 2,226,500 |
| 2022/10/25 | 2,484 | 2,562 | 2,459 | 2,542 | +90 | +3.7% | 3,098,600 |
| 2022/10/24 | 2,435 | 2,540 | 2,433 | 2,452 | +67 | +2.8% | 3,752,700 |
| 2022/10/21 | 2,316 | 2,399 | 2,301 | 2,385 | +71 | +3.1% | 2,177,000 |
| 2022/10/20 | 2,320 | 2,357 | 2,296 | 2,314 | -16 | -0.7% | 1,706,400 |
| 2022/10/19 | 2,349 | 2,371 | 2,326 | 2,330 | -41 | -1.7% | 1,964,300 |
| 2022/10/18 | 2,329 | 2,371 | 2,287 | 2,371 | +68 | +3% | 2,504,800 |
| 2022/10/17 | 2,273 | 2,313 | 2,271 | 2,303 | -20 | -0.9% | 1,443,500 |
| 2022/10/14 | 2,350 | 2,365 | 2,265 | 2,323 | +67 | +3% | 2,656,200 |
| 2022/10/13 | 2,274 | 2,302 | 2,254 | 2,256 | -18 | -0.8% | 2,050,100 |
| 2022/10/12 | 2,350 | 2,372 | 2,253 | 2,274 | -106 | -4.5% | 3,196,900 |
| 2022/10/11 | 2,435 | 2,442 | 2,350 | 2,380 | -129 | -5.1% | 2,888,100 |
| 2022/10/07 | 2,462 | 2,564 | 2,441 | 2,509 | -3 | -0.1% | 2,619,700 |
| 2022/10/06 | 2,480 | 2,534 | 2,470 | 2,512 | +65 | +2.7% | 2,046,700 |
| 2022/10/05 | 2,520 | 2,527 | 2,441 | 2,447 | -40 | -1.6% | 2,067,000 |
| 2022/10/04 | 2,533 | 2,533 | 2,450 | 2,487 | +54 | +2.2% | 2,499,900 |
| 2022/10/03 | 2,347 | 2,464 | 2,340 | 2,433 | +68 | +2.9% | 2,969,200 |
| 2022/09/30 | 2,418 | 2,435 | 2,343 | 2,365 | -86 | -3.5% | 3,437,900 |
| 2022/09/29 | 2,577 | 2,577 | 2,430 | 2,451 | -66 | -2.6% | 2,871,700 |
| 2022/09/28 | 2,623 | 2,654 | 2,496 | 2,517 | -121 | -4.6% | 3,224,900 |
| 2022/09/27 | 2,660 | 2,682 | 2,614 | 2,638 | +14 | +0.5% | 1,850,500 |
| 2022/09/26 | 2,740 | 2,755 | 2,597 | 2,624 | -191 | -6.8% | 3,809,100 |
| 2022/09/22 | 2,734 | 2,827 | 2,700 | 2,815 | +99 | +3.6% | 3,540,300 |
| 2022/09/21 | 2,799 | 2,822 | 2,681 | 2,716 | -92 | -3.3% | 4,395,500 |
| 2022/09/20 | 2,796 | 2,940 | 2,773 | 2,808 | +30 | +1.1% | 7,239,800 |
| 2022/09/16 | 3,020 | 3,055 | 2,750 | 2,778 | -312 | -10.1% | 8,797,600 |
| 2022/09/15 | 3,160 | 3,165 | 3,075 | 3,090 | -70 | -2.2% | 1,665,200 |
| 2022/09/14 | 3,055 | 3,205 | 3,050 | 3,160 | -10 | -0.3% | 1,961,300 |
| 2022/09/13 | 3,205 | 3,230 | 3,155 | 3,170 | -30 | -0.9% | 1,270,200 |
| 2022/09/12 | 3,295 | 3,310 | 3,185 | 3,200 | -35 | -1.1% | 2,029,600 |
| 2022/09/09 | 3,090 | 3,240 | 3,065 | 3,235 | +145 | +4.7% | 3,519,900 |
| 2022/09/08 | 3,135 | 3,135 | 3,060 | 3,090 | -10 | -0.3% | 2,175,800 |
| 2022/09/07 | 3,070 | 3,110 | 3,000 | 3,100 | ±0 | ±0% | 1,820,600 |
| 2022/09/06 | 3,080 | 3,135 | 3,055 | 3,100 | +15 | +0.5% | 1,093,400 |
| 2022/09/05 | 3,030 | 3,105 | 3,000 | 3,085 | +45 | +1.5% | 1,431,600 |
| 2022/09/02 | 3,150 | 3,155 | 2,999 | 3,040 | -70 | -2.3% | 2,617,500 |
| 2022/09/01 | 3,180 | 3,220 | 3,090 | 3,110 | -115 | -3.6% | 2,468,800 |
| 2022/08/31 | 3,195 | 3,275 | 3,140 | 3,225 | +40 | +1.3% | 3,569,000 |
| 2022/08/30 | 3,065 | 3,185 | 2,999 | 3,185 | +145 | +4.8% | 2,757,100 |
| 2022/08/29 | 2,950 | 3,090 | 2,935 | 3,040 | -50 | -1.6% | 2,239,500 |
501～
550
件表示中 / 3586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 | 247,500円 | +19.1% | -2.0% | 4.44% | 7.27倍 | 0.49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 | 102,900円 | +1.7% | - | 4.08% | 12.60倍 | 1.02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 |
| 日東工 | 293,500円 | +10.8% | -4.5% | 4.50% | 11.13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 | 160,500円 | +4.2% | -12.3% | 2.12% | 21.06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 |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
市場注目の銘柄
チャート関連のコラム
