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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,285 | 2,285 | 2,203 | 2,216 | -33 | -1.5% | 391,600 |
| 2024/09/05 | 2,238 | 2,300 | 2,236 | 2,249 | -20 | -0.9% | 565,500 |
| 2024/09/04 | 2,345 | 2,360 | 2,266 | 2,269 | -158 | -6.5% | 933,000 |
| 2024/09/03 | 2,452 | 2,455 | 2,425 | 2,427 | -13 | -0.5% | 327,000 |
| 2024/09/02 | 2,460 | 2,482 | 2,430 | 2,440 | -1 | ±0% | 442,000 |
| 2024/08/30 | 2,393 | 2,449 | 2,386 | 2,441 | +62 | +2.6% | 580,500 |
| 2024/08/29 | 2,347 | 2,385 | 2,337 | 2,379 | ±0 | ±0% | 388,900 |
| 2024/08/28 | 2,371 | 2,380 | 2,348 | 2,379 | +6 | +0.3% | 327,900 |
| 2024/08/27 | 2,339 | 2,381 | 2,335 | 2,373 | -1 | ±0% | 501,900 |
| 2024/08/26 | 2,401 | 2,409 | 2,372 | 2,374 | -58 | -2.4% | 465,500 |
| 2024/08/23 | 2,435 | 2,437 | 2,405 | 2,432 | -4 | -0.2% | 609,900 |
| 2024/08/22 | 2,432 | 2,468 | 2,423 | 2,436 | +9 | +0.4% | 467,200 |
| 2024/08/21 | 2,421 | 2,435 | 2,398 | 2,427 | -35 | -1.4% | 528,300 |
| 2024/08/20 | 2,485 | 2,491 | 2,440 | 2,462 | +27 | +1.1% | 600,900 |
| 2024/08/19 | 2,476 | 2,512 | 2,435 | 2,435 | -41 | -1.7% | 880,900 |
| 2024/08/16 | 2,461 | 2,490 | 2,415 | 2,476 | +79 | +3.3% | 1,618,100 |
| 2024/08/15 | 2,421 | 2,422 | 2,324 | 2,397 | +226 | +10.4% | 2,799,200 |
| 2024/08/14 | 2,128 | 2,172 | 2,108 | 2,171 | +72 | +3.4% | 1,012,600 |
| 2024/08/13 | 2,028 | 2,100 | 2,021 | 2,099 | +97 | +4.8% | 988,900 |
| 2024/08/09 | 2,049 | 2,049 | 1,966 | 2,002 | +2 | +0.1% | 1,217,100 |
| 2024/08/08 | 1,975 | 2,042 | 1,955 | 2,000 | -8 | -0.4% | 1,130,500 |
| 2024/08/07 | 1,872 | 2,060 | 1,872 | 2,008 | +104 | +5.5% | 1,743,100 |
| 2024/08/06 | 1,863 | 1,950 | 1,844 | 1,904 | +168 | +9.7% | 1,720,900 |
| 2024/08/05 | 1,945 | 1,977 | 1,668 | 1,736 | -389 | -18.3% | 3,800,200 |
| 2024/08/02 | 2,189 | 2,226 | 2,110 | 2,125 | -214 | -9.1% | 2,453,100 |
| 2024/08/01 | 2,463 | 2,471 | 2,331 | 2,339 | -174 | -6.9% | 1,659,900 |
| 2024/07/31 | 2,425 | 2,529 | 2,425 | 2,513 | +57 | +2.3% | 452,000 |
| 2024/07/30 | 2,480 | 2,483 | 2,438 | 2,456 | -50 | -2% | 518,200 |
| 2024/07/29 | 2,470 | 2,512 | 2,465 | 2,506 | +76 | +3.1% | 538,600 |
| 2024/07/26 | 2,448 | 2,459 | 2,415 | 2,430 | -13 | -0.5% | 653,700 |
| 2024/07/25 | 2,462 | 2,480 | 2,427 | 2,443 | -101 | -4% | 1,358,900 |
| 2024/07/24 | 2,567 | 2,590 | 2,544 | 2,544 | -23 | -0.9% | 578,500 |
| 2024/07/23 | 2,603 | 2,613 | 2,563 | 2,567 | +2 | +0.1% | 595,100 |
| 2024/07/22 | 2,600 | 2,613 | 2,565 | 2,565 | -61 | -2.3% | 879,500 |
| 2024/07/19 | 2,610 | 2,636 | 2,589 | 2,626 | +24 | +0.9% | 659,100 |
| 2024/07/18 | 2,629 | 2,662 | 2,602 | 2,602 | -108 | -4% | 1,702,300 |
| 2024/07/17 | 2,744 | 2,755 | 2,709 | 2,710 | -27 | -1% | 781,100 |
| 2024/07/16 | 2,730 | 2,765 | 2,720 | 2,737 | +5 | +0.2% | 594,300 |
| 2024/07/12 | 2,699 | 2,733 | 2,694 | 2,732 | -5 | -0.2% | 473,200 |
| 2024/07/11 | 2,710 | 2,759 | 2,705 | 2,737 | +57 | +2.1% | 962,000 |
| 2024/07/10 | 2,740 | 2,740 | 2,675 | 2,680 | -48 | -1.8% | 913,000 |
| 2024/07/09 | 2,740 | 2,767 | 2,718 | 2,728 | -2 | -0.1% | 787,300 |
| 2024/07/08 | 2,733 | 2,746 | 2,719 | 2,730 | ±0 | ±0% | 362,600 |
| 2024/07/05 | 2,740 | 2,747 | 2,716 | 2,730 | -22 | -0.8% | 526,900 |
| 2024/07/04 | 2,750 | 2,768 | 2,731 | 2,752 | +20 | +0.7% | 477,700 |
| 2024/07/03 | 2,716 | 2,738 | 2,709 | 2,732 | +16 | +0.6% | 615,500 |
| 2024/07/02 | 2,761 | 2,767 | 2,713 | 2,716 | -49 | -1.8% | 758,200 |
| 2024/07/01 | 2,795 | 2,797 | 2,760 | 2,765 | -6 | -0.2% | 482,800 |
| 2024/06/28 | 2,781 | 2,794 | 2,760 | 2,771 | ±0 | ±0% | 558,000 |
| 2024/06/27 | 2,800 | 2,805 | 2,765 | 2,771 | -35 | -1.2% | 571,800 |
51～
100
件表示中 / 3585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 | 251,600円 | +19.1% | -2.0% | 4.37% | 7.39倍 | 0.50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 | 97,600円 | +1.7% | - | 4.30% | 11.95倍 | 0.96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 |
| 芝浦メカ | 855,000円 | +11.2% | +4.2% | 2.84% | 12.32倍 | 2.76倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日東工 | 291,900円 | +10.8% | -4.5% | 4.52% | 11.07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 | 160,400円 | +4.2% | -12.3% | 2.12% | 21.04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 |
市場注目の銘柄
チャート関連のコラム
