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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
851～
900
件表示中 / 3748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 | 376,000円 | +3.9% | +1.7% | 3.94% | 11.01倍 | 0.75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 |
| ＪＶＣＫＷ | 122,100円 | -3.3% | -17.0% | 1.47% | 12.77倍 | 1.43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 |
| メイコー | 719,000円 | +3.0% | +1.3% | 1.25% | 12.15倍 | 1.83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 |
| 東芝テック | 308,000円 | -0.4% | -23.7% | 1.46% | 18.13倍 | 1.51倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ダイヘン | 700,000円 | +1.6% | +1.9% | 2.40% | 12.87倍 | 1.21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
