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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,130 | 3,145 | 3,045 | 3,085 | -15 | -0.5% | 822,200 |
| 2021/07/15 | 3,165 | 3,175 | 3,065 | 3,100 | -75 | -2.4% | 674,000 |
| 2021/07/14 | 3,170 | 3,275 | 3,150 | 3,175 | -20 | -0.6% | 770,700 |
| 2021/07/13 | 3,130 | 3,230 | 3,120 | 3,195 | +110 | +3.6% | 928,500 |
| 2021/07/12 | 3,100 | 3,120 | 3,005 | 3,085 | +20 | +0.7% | 1,091,000 |
| 2021/07/09 | 2,853 | 3,080 | 2,846 | 3,065 | +162 | +5.6% | 1,467,400 |
| 2021/07/08 | 3,005 | 3,015 | 2,857 | 2,903 | -117 | -3.9% | 1,529,600 |
| 2021/07/07 | 3,030 | 3,105 | 2,992 | 3,020 | -85 | -2.7% | 834,100 |
| 2021/07/06 | 3,140 | 3,200 | 3,100 | 3,105 | -70 | -2.2% | 548,700 |
| 2021/07/05 | 3,100 | 3,185 | 3,070 | 3,175 | +30 | +1% | 677,200 |
| 2021/07/02 | 3,220 | 3,280 | 3,110 | 3,145 | -115 | -3.5% | 1,388,100 |
| 2021/07/01 | 3,400 | 3,400 | 3,260 | 3,260 | -155 | -4.5% | 1,232,300 |
| 2021/06/30 | 3,300 | 3,440 | 3,255 | 3,415 | +65 | +1.9% | 1,308,900 |
| 2021/06/29 | 3,480 | 3,570 | 3,265 | 3,350 | -30 | -0.9% | 2,530,000 |
| 2021/06/28 | 3,435 | 3,450 | 3,350 | 3,380 | -55 | -1.6% | 743,100 |
| 2021/06/25 | 3,385 | 3,450 | 3,320 | 3,435 | +50 | +1.5% | 1,007,600 |
| 2021/06/24 | 3,365 | 3,520 | 3,325 | 3,385 | +25 | +0.7% | 1,424,600 |
| 2021/06/23 | 3,400 | 3,430 | 3,240 | 3,360 | -20 | -0.6% | 1,156,400 |
| 2021/06/22 | 3,365 | 3,380 | 3,235 | 3,380 | +105 | +3.2% | 1,030,900 |
| 2021/06/21 | 3,250 | 3,370 | 3,230 | 3,275 | -70 | -2.1% | 896,100 |
| 2021/06/18 | 3,355 | 3,465 | 3,325 | 3,345 | +25 | +0.8% | 1,575,000 |
| 2021/06/17 | 3,230 | 3,350 | 3,200 | 3,320 | +65 | +2% | 863,200 |
| 2021/06/16 | 3,235 | 3,390 | 3,185 | 3,255 | -45 | -1.4% | 1,407,200 |
| 2021/06/15 | 3,335 | 3,340 | 3,205 | 3,300 | +35 | +1.1% | 1,004,600 |
| 2021/06/14 | 3,150 | 3,300 | 3,120 | 3,265 | +165 | +5.3% | 1,284,500 |
| 2021/06/11 | 3,070 | 3,120 | 2,990 | 3,100 | +25 | +0.8% | 859,400 |
| 2021/06/10 | 2,969 | 3,105 | 2,940 | 3,075 | +45 | +1.5% | 1,345,900 |
| 2021/06/09 | 3,240 | 3,280 | 2,991 | 3,030 | -185 | -5.8% | 1,824,000 |
| 2021/06/08 | 3,230 | 3,330 | 3,185 | 3,215 | -20 | -0.6% | 1,227,600 |
| 2021/06/07 | 3,350 | 3,370 | 3,160 | 3,235 | +25 | +0.8% | 2,275,100 |
| 2021/06/04 | 2,950 | 3,220 | 2,926 | 3,210 | +225 | +7.5% | 2,854,200 |
| 2021/06/03 | 2,890 | 3,010 | 2,888 | 2,985 | +240 | +8.7% | 4,052,100 |
| 2021/06/02 | 2,745 | 2,798 | 2,708 | 2,745 | ±0 | ±0% | 1,534,400 |
| 2021/06/01 | 2,648 | 2,759 | 2,627 | 2,745 | +89 | +3.4% | 1,858,300 |
| 2021/05/31 | 2,590 | 2,685 | 2,589 | 2,656 | +131 | +5.2% | 2,449,100 |
| 2021/05/28 | 2,552 | 2,563 | 2,445 | 2,525 | -5 | -0.2% | 1,784,300 |
| 2021/05/27 | 2,377 | 2,530 | 2,362 | 2,530 | +224 | +9.7% | 1,922,900 |
| 2021/05/26 | 2,265 | 2,346 | 2,256 | 2,306 | +32 | +1.4% | 565,100 |
| 2021/05/25 | 2,270 | 2,304 | 2,260 | 2,274 | +34 | +1.5% | 624,500 |
| 2021/05/24 | 2,245 | 2,288 | 2,230 | 2,240 | +13 | +0.6% | 563,400 |
| 2021/05/21 | 2,315 | 2,342 | 2,224 | 2,227 | -53 | -2.3% | 878,000 |
| 2021/05/20 | 2,149 | 2,288 | 2,135 | 2,280 | +138 | +6.4% | 1,122,100 |
| 2021/05/19 | 2,120 | 2,190 | 2,119 | 2,142 | -23 | -1.1% | 735,400 |
| 2021/05/18 | 2,210 | 2,211 | 2,123 | 2,165 | -65 | -2.9% | 1,273,800 |
| 2021/05/17 | 2,450 | 2,453 | 2,189 | 2,230 | +30 | +1.4% | 2,312,800 |
| 2021/05/14 | 2,220 | 2,259 | 2,155 | 2,200 | +63 | +2.9% | 903,400 |
| 2021/05/13 | 2,111 | 2,185 | 2,093 | 2,137 | -110 | -4.9% | 1,181,600 |
| 2021/05/12 | 2,364 | 2,407 | 2,194 | 2,247 | -111 | -4.7% | 1,097,200 |
| 2021/05/11 | 2,405 | 2,433 | 2,348 | 2,358 | -93 | -3.8% | 796,000 |
| 2021/05/10 | 2,493 | 2,538 | 2,441 | 2,451 | -25 | -1% | 582,000 |
951～
1000
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
