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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 3,860 | 3,915 | 3,775 | 3,865 | +65 | +1.7% | 1,201,400 |
| 2021/10/29 | 3,855 | 3,870 | 3,750 | 3,800 | -35 | -0.9% | 1,337,300 |
| 2021/10/28 | 3,770 | 3,845 | 3,730 | 3,835 | +50 | +1.3% | 1,389,200 |
| 2021/10/27 | 3,705 | 3,785 | 3,665 | 3,785 | +70 | +1.9% | 1,362,900 |
| 2021/10/26 | 3,735 | 3,770 | 3,635 | 3,715 | +35 | +1% | 2,025,400 |
| 2021/10/25 | 3,420 | 3,705 | 3,380 | 3,680 | +350 | +10.5% | 3,210,400 |
| 2021/10/22 | 3,215 | 3,410 | 3,210 | 3,330 | +90 | +2.8% | 1,357,000 |
| 2021/10/21 | 3,310 | 3,370 | 3,195 | 3,240 | -170 | -5% | 1,598,100 |
| 2021/10/20 | 3,600 | 3,620 | 3,365 | 3,410 | -105 | -3% | 1,813,200 |
| 2021/10/19 | 3,390 | 3,560 | 3,385 | 3,515 | +175 | +5.2% | 1,753,400 |
| 2021/10/18 | 3,300 | 3,370 | 3,205 | 3,340 | +45 | +1.4% | 1,612,600 |
| 2021/10/15 | 3,140 | 3,310 | 3,090 | 3,295 | +275 | +9.1% | 2,113,600 |
| 2021/10/14 | 2,960 | 3,030 | 2,933 | 3,020 | +98 | +3.4% | 1,219,600 |
| 2021/10/13 | 2,975 | 2,990 | 2,880 | 2,922 | -103 | -3.4% | 1,388,100 |
| 2021/10/12 | 2,937 | 3,065 | 2,906 | 3,025 | +88 | +3% | 1,351,300 |
| 2021/10/11 | 2,898 | 2,958 | 2,853 | 2,937 | +25 | +0.9% | 832,000 |
| 2021/10/08 | 2,950 | 2,982 | 2,878 | 2,912 | +34 | +1.2% | 1,267,800 |
| 2021/10/07 | 2,890 | 2,950 | 2,865 | 2,878 | +23 | +0.8% | 1,077,700 |
| 2021/10/06 | 2,959 | 3,015 | 2,810 | 2,855 | -38 | -1.3% | 1,732,000 |
| 2021/10/05 | 2,823 | 2,939 | 2,734 | 2,893 | -30 | -1% | 2,369,600 |
| 2021/10/04 | 3,145 | 3,165 | 2,916 | 2,923 | -187 | -6% | 1,717,200 |
851～
900
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
