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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 2,983 | 2,992 | 2,823 | 2,837 | -106 | -3.6% | 2,397,100 |
| 2022/12/21 | 3,005 | 3,050 | 2,943 | 2,943 | -8 | -0.3% | 1,994,200 |
| 2022/12/20 | 3,100 | 3,160 | 2,935 | 2,951 | -189 | -6% | 2,482,300 |
| 2022/12/19 | 3,115 | 3,165 | 3,100 | 3,140 | -35 | -1.1% | 937,800 |
| 2022/12/16 | 3,260 | 3,290 | 3,165 | 3,175 | -205 | -6.1% | 2,478,300 |
| 2022/12/15 | 3,340 | 3,380 | 3,295 | 3,380 | +10 | +0.3% | 1,746,900 |
| 2022/12/14 | 3,290 | 3,395 | 3,285 | 3,370 | +120 | +3.7% | 2,325,700 |
| 2022/12/13 | 3,255 | 3,270 | 3,190 | 3,250 | +25 | +0.8% | 963,400 |
| 2022/12/12 | 3,175 | 3,240 | 3,165 | 3,225 | -5 | -0.2% | 833,600 |
| 2022/12/09 | 3,175 | 3,245 | 3,165 | 3,230 | +100 | +3.2% | 1,314,500 |
| 2022/12/08 | 3,145 | 3,150 | 3,080 | 3,130 | -30 | -0.9% | 995,300 |
| 2022/12/07 | 3,220 | 3,255 | 3,155 | 3,160 | -110 | -3.4% | 1,386,500 |
| 2022/12/06 | 3,250 | 3,315 | 3,220 | 3,270 | -20 | -0.6% | 1,171,800 |
| 2022/12/05 | 3,220 | 3,335 | 3,215 | 3,290 | +40 | +1.2% | 1,954,700 |
| 2022/12/02 | 3,205 | 3,265 | 3,190 | 3,250 | -20 | -0.6% | 1,223,300 |
| 2022/12/01 | 3,265 | 3,300 | 3,215 | 3,270 | +135 | +4.3% | 2,928,800 |
| 2022/11/30 | 3,170 | 3,220 | 3,115 | 3,135 | -100 | -3.1% | 1,700,500 |
| 2022/11/29 | 3,185 | 3,245 | 3,140 | 3,235 | -65 | -2% | 2,834,100 |
| 2022/11/28 | 3,360 | 3,360 | 3,240 | 3,300 | -75 | -2.2% | 1,953,700 |
| 2022/11/25 | 3,385 | 3,395 | 3,300 | 3,375 | -10 | -0.3% | 1,490,200 |
| 2022/11/24 | 3,410 | 3,420 | 3,340 | 3,385 | +55 | +1.7% | 2,649,700 |
| 2022/11/22 | 3,175 | 3,355 | 3,155 | 3,330 | +105 | +3.3% | 2,997,700 |
| 2022/11/21 | 3,190 | 3,230 | 3,100 | 3,225 | +35 | +1.1% | 2,724,100 |
| 2022/11/18 | 3,365 | 3,395 | 3,175 | 3,190 | -140 | -4.2% | 4,592,500 |
| 2022/11/17 | 3,330 | 3,480 | 3,250 | 3,330 | -35 | -1% | 6,787,200 |
| 2022/11/16 | 3,210 | 3,400 | 3,160 | 3,365 | +215 | +6.8% | 8,350,500 |
| 2022/11/15 | 2,919 | 3,195 | 2,895 | 3,150 | +343 | +12.2% | 9,529,100 |
| 2022/11/14 | 2,903 | 2,930 | 2,783 | 2,807 | -80 | -2.8% | 4,238,900 |
| 2022/11/11 | 2,800 | 2,890 | 2,742 | 2,887 | +190 | +7% | 4,454,500 |
| 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 |
601～
650
件表示中 / 3715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 | 262,500円 | +3.9% | +1.7% | 5.64% | 7.68倍 | 0.52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 |
| ホシデン | 213,400円 | +64.0% | -18.8% | 2.34% | 12.93倍 | 0.77倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＯＫＩ | 146,600円 | -0.5% | +1.1% | 3.41% | 9.08倍 | 0.87倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 日東工 | 303,500円 | +4.0% | +0.6% | 4.09% | 12.25倍 | 1.00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 |
| 図 研 | 522,000円 | +5.6% | +6.1% | 1.92% | 25.36倍 | 2.82倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
