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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 2,395 | 2,450 | 2,365 | 2,412 | +24 | +1% | 1,199,300 |
| 2022/02/28 | 2,300 | 2,413 | 2,270 | 2,388 | +38 | +1.6% | 1,388,700 |
| 2022/02/25 | 2,310 | 2,362 | 2,267 | 2,350 | +150 | +6.8% | 1,301,000 |
| 2022/02/24 | 2,253 | 2,287 | 2,175 | 2,200 | -91 | -4% | 1,771,400 |
| 2022/02/22 | 2,317 | 2,365 | 2,253 | 2,291 | -121 | -5% | 1,686,800 |
| 2022/02/21 | 2,406 | 2,448 | 2,360 | 2,412 | -91 | -3.6% | 1,261,700 |
| 2022/02/18 | 2,467 | 2,525 | 2,426 | 2,503 | -64 | -2.5% | 1,771,200 |
| 2022/02/17 | 2,655 | 2,658 | 2,555 | 2,567 | -79 | -3% | 1,209,200 |
| 2022/02/16 | 2,599 | 2,671 | 2,569 | 2,646 | +138 | +5.5% | 1,870,500 |
| 2022/02/15 | 2,630 | 2,630 | 2,443 | 2,508 | -190 | -7% | 4,381,100 |
| 2022/02/14 | 2,701 | 2,722 | 2,661 | 2,698 | -124 | -4.4% | 2,002,300 |
| 2022/02/10 | 2,838 | 2,850 | 2,741 | 2,822 | +84 | +3.1% | 2,155,300 |
| 2022/02/09 | 2,660 | 2,751 | 2,628 | 2,738 | +123 | +4.7% | 1,638,000 |
| 2022/02/08 | 2,602 | 2,661 | 2,574 | 2,615 | -24 | -0.9% | 1,715,600 |
| 2022/02/07 | 2,708 | 2,708 | 2,615 | 2,639 | -99 | -3.6% | 1,442,700 |
| 2022/02/04 | 2,678 | 2,744 | 2,645 | 2,738 | +10 | +0.4% | 1,862,600 |
| 2022/02/03 | 2,796 | 2,844 | 2,716 | 2,728 | -92 | -3.3% | 2,042,900 |
| 2022/02/02 | 2,790 | 2,838 | 2,721 | 2,820 | +63 | +2.3% | 2,467,100 |
| 2022/02/01 | 2,949 | 2,956 | 2,721 | 2,757 | -15 | -0.5% | 4,563,300 |
| 2022/01/31 | 2,654 | 2,822 | 2,602 | 2,772 | +160 | +6.1% | 3,503,500 |
| 2022/01/28 | 2,658 | 2,658 | 2,501 | 2,612 | -24 | -0.9% | 3,965,000 |
| 2022/01/27 | 2,886 | 2,919 | 2,613 | 2,636 | -234 | -8.2% | 4,973,700 |
| 2022/01/26 | 2,910 | 2,982 | 2,838 | 2,870 | -49 | -1.7% | 3,342,300 |
| 2022/01/25 | 3,165 | 3,170 | 2,910 | 2,919 | -221 | -7% | 3,162,000 |
| 2022/01/24 | 3,055 | 3,165 | 3,045 | 3,140 | -10 | -0.3% | 1,672,200 |
| 2022/01/21 | 3,125 | 3,165 | 3,060 | 3,150 | -125 | -3.8% | 2,193,800 |
| 2022/01/20 | 3,230 | 3,295 | 3,155 | 3,275 | -5 | -0.2% | 2,480,000 |
| 2022/01/19 | 3,430 | 3,450 | 3,245 | 3,280 | -260 | -7.3% | 3,175,200 |
| 2022/01/18 | 3,600 | 3,695 | 3,510 | 3,540 | -95 | -2.6% | 1,941,600 |
| 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 |
801～
850
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
