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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,725 | 3,725 | 3,560 | 3,635 | -50 | -1.4% | 1,469,000 |
| 2022/01/14 | 3,700 | 3,750 | 3,650 | 3,685 | -150 | -3.9% | 1,788,000 |
| 2022/01/13 | 3,790 | 3,875 | 3,760 | 3,835 | +50 | +1.3% | 2,208,600 |
| 2022/01/12 | 3,990 | 4,035 | 3,640 | 3,785 | -180 | -4.5% | 4,859,600 |
| 2022/01/11 | 3,915 | 4,010 | 3,850 | 3,965 | +25 | +0.6% | 1,623,500 |
| 2022/01/07 | 4,050 | 4,175 | 3,915 | 3,940 | -10 | -0.3% | 2,463,000 |
| 2022/01/06 | 3,940 | 4,075 | 3,905 | 3,950 | -130 | -3.2% | 2,074,800 |
| 2022/01/05 | 4,095 | 4,160 | 4,045 | 4,080 | -120 | -2.9% | 2,068,200 |
| 2022/01/04 | 4,300 | 4,330 | 4,090 | 4,200 | -35 | -0.8% | 3,862,200 |
| 2021/12/30 | 4,040 | 4,300 | 3,925 | 4,235 | +235 | +5.9% | 4,322,700 |
| 2021/12/29 | 3,955 | 4,050 | 3,895 | 4,000 | +30 | +0.8% | 2,436,800 |
| 2021/12/28 | 3,835 | 3,980 | 3,805 | 3,970 | +195 | +5.2% | 3,193,600 |
| 2021/12/27 | 3,840 | 3,845 | 3,700 | 3,775 | -5 | -0.1% | 1,379,500 |
| 2021/12/24 | 3,715 | 3,810 | 3,705 | 3,780 | +105 | +2.9% | 1,446,600 |
| 2021/12/23 | 3,560 | 3,700 | 3,535 | 3,675 | +125 | +3.5% | 999,300 |
| 2021/12/22 | 3,565 | 3,605 | 3,520 | 3,550 | -10 | -0.3% | 773,000 |
| 2021/12/21 | 3,565 | 3,570 | 3,385 | 3,560 | +65 | +1.9% | 1,291,600 |
| 2021/12/20 | 3,600 | 3,635 | 3,485 | 3,495 | -160 | -4.4% | 1,322,800 |
| 2021/12/17 | 3,625 | 3,715 | 3,565 | 3,655 | -110 | -2.9% | 1,667,300 |
| 2021/12/16 | 3,700 | 3,800 | 3,635 | 3,765 | +220 | +6.2% | 1,924,100 |
| 2021/12/15 | 3,470 | 3,560 | 3,450 | 3,545 | +65 | +1.9% | 1,012,900 |
| 2021/12/14 | 3,570 | 3,615 | 3,460 | 3,480 | -160 | -4.4% | 1,880,100 |
| 2021/12/13 | 3,795 | 3,800 | 3,630 | 3,640 | -105 | -2.8% | 1,638,100 |
| 2021/12/10 | 3,745 | 3,800 | 3,695 | 3,745 | -55 | -1.4% | 1,319,400 |
| 2021/12/09 | 3,740 | 3,860 | 3,695 | 3,800 | +65 | +1.7% | 1,925,000 |
| 2021/12/08 | 3,705 | 3,795 | 3,660 | 3,735 | +95 | +2.6% | 2,275,300 |
| 2021/12/07 | 3,610 | 3,660 | 3,535 | 3,640 | +100 | +2.8% | 1,141,200 |
| 2021/12/06 | 3,605 | 3,660 | 3,520 | 3,540 | -145 | -3.9% | 1,484,700 |
| 2021/12/03 | 3,795 | 3,820 | 3,675 | 3,685 | -95 | -2.5% | 1,508,500 |
| 2021/12/02 | 3,735 | 3,870 | 3,670 | 3,780 | -40 | -1% | 2,617,700 |
| 2021/12/01 | 3,830 | 3,865 | 3,640 | 3,820 | +90 | +2.4% | 2,202,900 |
| 2021/11/30 | 3,830 | 3,885 | 3,705 | 3,730 | +60 | +1.6% | 2,349,900 |
| 2021/11/29 | 3,505 | 3,820 | 3,500 | 3,670 | +65 | +1.8% | 2,229,100 |
| 2021/11/26 | 3,660 | 3,680 | 3,540 | 3,605 | -80 | -2.2% | 2,014,500 |
| 2021/11/25 | 3,950 | 3,965 | 3,675 | 3,685 | -240 | -6.1% | 2,408,700 |
| 2021/11/24 | 3,930 | 3,995 | 3,825 | 3,925 | -505 | -11.4% | 3,913,800 |
| 2021/11/22 | 4,410 | 4,510 | 4,355 | 4,430 | -5 | -0.1% | 1,355,000 |
| 2021/11/19 | 4,570 | 4,695 | 4,415 | 4,435 | -10 | -0.2% | 2,510,400 |
| 2021/11/18 | 4,465 | 4,515 | 4,355 | 4,445 | -15 | -0.3% | 1,735,300 |
| 2021/11/17 | 4,300 | 4,545 | 4,295 | 4,460 | +170 | +4% | 2,918,300 |
| 2021/11/16 | 4,415 | 4,475 | 4,195 | 4,290 | -110 | -2.5% | 3,406,100 |
| 2021/11/15 | 4,070 | 4,490 | 4,030 | 4,400 | +540 | +14% | 6,136,700 |
| 2021/11/12 | 3,850 | 3,875 | 3,750 | 3,860 | +70 | +1.8% | 1,649,500 |
| 2021/11/11 | 3,720 | 3,850 | 3,695 | 3,790 | +30 | +0.8% | 1,108,100 |
| 2021/11/10 | 3,680 | 3,805 | 3,625 | 3,760 | +90 | +2.5% | 1,240,300 |
| 2021/11/09 | 3,745 | 3,830 | 3,660 | 3,670 | +10 | +0.3% | 1,095,700 |
| 2021/11/08 | 3,635 | 3,715 | 3,565 | 3,660 | -5 | -0.1% | 723,800 |
| 2021/11/05 | 3,715 | 3,805 | 3,660 | 3,665 | -5 | -0.1% | 987,100 |
| 2021/11/04 | 3,840 | 3,860 | 3,620 | 3,670 | -70 | -1.9% | 1,658,500 |
| 2021/11/02 | 3,865 | 3,980 | 3,725 | 3,740 | -125 | -3.2% | 1,952,100 |
701～
750
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
