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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 3,600 | 3,625 | 3,440 | 3,490 | -40 | -1.1% | 1,791,500 |
| 2021/09/06 | 3,415 | 3,550 | 3,335 | 3,530 | +215 | +6.5% | 2,513,100 |
| 2021/09/03 | 3,330 | 3,360 | 3,240 | 3,315 | +55 | +1.7% | 1,190,000 |
| 2021/09/02 | 3,300 | 3,365 | 3,240 | 3,260 | -45 | -1.4% | 1,293,300 |
| 2021/09/01 | 3,300 | 3,350 | 3,205 | 3,305 | +65 | +2% | 1,937,400 |
| 2021/08/31 | 3,070 | 3,275 | 3,045 | 3,240 | +175 | +5.7% | 2,191,900 |
| 2021/08/30 | 3,040 | 3,080 | 2,977 | 3,065 | +208 | +7.3% | 1,743,400 |
| 2021/08/27 | 2,911 | 2,924 | 2,841 | 2,857 | -76 | -2.6% | 885,700 |
| 2021/08/26 | 2,938 | 2,981 | 2,917 | 2,933 | +61 | +2.1% | 1,561,000 |
| 2021/08/25 | 2,897 | 2,932 | 2,816 | 2,872 | -11 | -0.4% | 1,345,400 |
| 2021/08/24 | 2,761 | 2,913 | 2,748 | 2,883 | +204 | +7.6% | 1,808,400 |
| 2021/08/23 | 2,687 | 2,736 | 2,630 | 2,679 | +15 | +0.6% | 1,424,200 |
| 2021/08/20 | 2,870 | 2,922 | 2,655 | 2,664 | -186 | -6.5% | 2,067,500 |
| 2021/08/19 | 3,010 | 3,035 | 2,830 | 2,850 | -240 | -7.8% | 2,425,300 |
| 2021/08/18 | 2,920 | 3,105 | 2,872 | 3,090 | +135 | +4.6% | 2,485,800 |
| 2021/08/17 | 3,145 | 3,170 | 2,899 | 2,955 | -235 | -7.4% | 4,821,000 |
| 2021/08/16 | 3,190 | 3,190 | 3,190 | 3,190 | +504 | +18.8% | 502,900 |
| 2021/08/13 | 2,760 | 2,776 | 2,655 | 2,686 | -63 | -2.3% | 788,000 |
| 2021/08/12 | 2,742 | 2,778 | 2,715 | 2,749 | -4 | -0.1% | 527,400 |
| 2021/08/11 | 2,833 | 2,835 | 2,731 | 2,753 | -79 | -2.8% | 715,600 |
| 2021/08/10 | 2,753 | 2,868 | 2,753 | 2,832 | +29 | +1% | 674,200 |
| 2021/08/06 | 2,835 | 2,862 | 2,773 | 2,803 | -54 | -1.9% | 711,000 |
| 2021/08/05 | 2,847 | 2,901 | 2,841 | 2,857 | +1 | ±0% | 420,300 |
| 2021/08/04 | 2,950 | 2,960 | 2,840 | 2,856 | -67 | -2.3% | 599,800 |
| 2021/08/03 | 2,848 | 2,949 | 2,848 | 2,923 | +86 | +3% | 735,600 |
| 2021/08/02 | 2,813 | 2,900 | 2,743 | 2,837 | -50 | -1.7% | 1,177,000 |
| 2021/07/30 | 2,917 | 2,941 | 2,859 | 2,887 | -50 | -1.7% | 649,800 |
| 2021/07/29 | 2,869 | 2,950 | 2,826 | 2,937 | +112 | +4% | 806,900 |
| 2021/07/28 | 2,878 | 2,910 | 2,783 | 2,825 | -103 | -3.5% | 1,195,000 |
| 2021/07/27 | 2,960 | 2,986 | 2,911 | 2,928 | -47 | -1.6% | 557,900 |
| 2021/07/26 | 2,983 | 3,015 | 2,956 | 2,975 | +33 | +1.1% | 579,700 |
| 2021/07/21 | 2,988 | 2,994 | 2,912 | 2,942 | +31 | +1.1% | 784,500 |
| 2021/07/20 | 2,934 | 3,025 | 2,906 | 2,911 | -23 | -0.8% | 1,162,300 |
| 2021/07/19 | 3,005 | 3,055 | 2,900 | 2,934 | -151 | -4.9% | 1,264,200 |
| 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 |
951～
1000
件表示中 / 3749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 | 383,500円 | +3.9% | +1.7% | 3.86% | 11.22倍 | 0.76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 | 121,300円 | -3.3% | -17.0% | 1.48% | 12.68倍 | 1.42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 | 716,000円 | +3.0% | +1.3% | 1.26% | 12.10倍 | 1.82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 | 311,500円 | -0.4% | -23.7% | 1.44% | 18.34倍 | 1.53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 | 699,000円 | +1.6% | +1.9% | 2.40% | 12.85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
