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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,470 | 1,484 | 1,438 | 1,458 | +10 | +0.7% | 293,500 |
| 2018/08/27 | 1,430 | 1,460 | 1,408 | 1,448 | +21 | +1.5% | 394,600 |
| 2018/08/24 | 1,428 | 1,437 | 1,409 | 1,427 | +25 | +1.8% | 344,100 |
| 2018/08/23 | 1,400 | 1,422 | 1,391 | 1,402 | +15 | +1.1% | 640,700 |
| 2018/08/22 | 1,345 | 1,392 | 1,342 | 1,387 | +44 | +3.3% | 530,800 |
| 2018/08/21 | 1,333 | 1,349 | 1,306 | 1,343 | -20 | -1.5% | 611,800 |
| 2018/08/20 | 1,368 | 1,400 | 1,356 | 1,363 | -5 | -0.4% | 342,900 |
| 2018/08/17 | 1,380 | 1,395 | 1,359 | 1,368 | +10 | +0.7% | 439,600 |
| 2018/08/16 | 1,330 | 1,373 | 1,288 | 1,358 | -1 | -0.1% | 939,200 |
| 2018/08/15 | 1,450 | 1,459 | 1,329 | 1,359 | -110 | -7.5% | 1,351,300 |
| 2018/08/14 | 1,431 | 1,469 | 1,405 | 1,469 | +54 | +3.8% | 663,300 |
| 2018/08/13 | 1,490 | 1,497 | 1,415 | 1,415 | -123 | -8% | 792,400 |
| 2018/08/10 | 1,601 | 1,657 | 1,515 | 1,538 | -42 | -2.7% | 1,099,500 |
| 2018/08/09 | 1,595 | 1,597 | 1,545 | 1,580 | +1 | +0.1% | 396,900 |
| 2018/08/08 | 1,500 | 1,597 | 1,496 | 1,579 | +79 | +5.3% | 782,600 |
| 2018/08/07 | 1,519 | 1,529 | 1,474 | 1,500 | -29 | -1.9% | 859,400 |
| 2018/08/06 | 1,633 | 1,634 | 1,489 | 1,529 | -112 | -6.8% | 991,100 |
| 2018/08/03 | 1,699 | 1,699 | 1,639 | 1,641 | -19 | -1.1% | 496,600 |
| 2018/08/02 | 1,666 | 1,709 | 1,658 | 1,660 | ±0 | ±0% | 653,700 |
| 2018/08/01 | 1,667 | 1,678 | 1,657 | 1,660 | -7 | -0.4% | 389,000 |
| 2018/07/31 | 1,661 | 1,670 | 1,631 | 1,667 | +1 | +0.1% | 393,700 |
| 2018/07/30 | 1,650 | 1,668 | 1,644 | 1,666 | -7 | -0.4% | 321,400 |
| 2018/07/27 | 1,660 | 1,673 | 1,644 | 1,673 | +16 | +1% | 393,300 |
| 2018/07/26 | 1,668 | 1,678 | 1,648 | 1,657 | -7 | -0.4% | 401,100 |
| 2018/07/25 | 1,640 | 1,665 | 1,636 | 1,664 | +12 | +0.7% | 483,200 |
| 2018/07/24 | 1,690 | 1,691 | 1,621 | 1,652 | -43 | -2.5% | 765,400 |
| 2018/07/23 | 1,686 | 1,704 | 1,640 | 1,695 | -12 | -0.7% | 506,800 |
| 2018/07/20 | 1,735 | 1,746 | 1,697 | 1,707 | -24 | -1.4% | 537,900 |
| 2018/07/19 | 1,720 | 1,747 | 1,699 | 1,731 | +12 | +0.7% | 484,500 |
| 2018/07/18 | 1,710 | 1,753 | 1,696 | 1,719 | +19 | +1.1% | 480,000 |
| 2018/07/17 | 1,732 | 1,733 | 1,690 | 1,700 | -40 | -2.3% | 660,600 |
| 2018/07/13 | 1,789 | 1,799 | 1,720 | 1,740 | -22 | -1.2% | 690,100 |
| 2018/07/12 | 1,690 | 1,773 | 1,667 | 1,762 | +83 | +4.9% | 656,600 |
| 2018/07/11 | 1,723 | 1,732 | 1,623 | 1,679 | -72 | -4.1% | 761,700 |
| 2018/07/10 | 1,710 | 1,767 | 1,709 | 1,751 | +61 | +3.6% | 687,800 |
| 2018/07/09 | 1,691 | 1,701 | 1,634 | 1,690 | -1 | -0.1% | 517,900 |
| 2018/07/06 | 1,644 | 1,691 | 1,616 | 1,691 | +87 | +5.4% | 634,900 |
| 2018/07/05 | 1,604 | 1,631 | 1,596 | 1,604 | +1 | +0.1% | 475,500 |
| 2018/07/04 | 1,680 | 1,680 | 1,600 | 1,603 | -107 | -6.3% | 814,500 |
| 2018/07/03 | 1,750 | 1,755 | 1,676 | 1,710 | -7 | -0.4% | 486,900 |
| 2018/07/02 | 1,698 | 1,771 | 1,686 | 1,717 | +5 | +0.3% | 614,400 |
| 2018/06/29 | 1,739 | 1,745 | 1,700 | 1,712 | -12 | -0.7% | 561,700 |
| 2018/06/28 | 1,703 | 1,727 | 1,666 | 1,724 | +21 | +1.2% | 730,000 |
| 2018/06/27 | 1,710 | 1,743 | 1,694 | 1,703 | -23 | -1.3% | 626,000 |
| 2018/06/26 | 1,700 | 1,742 | 1,694 | 1,726 | -37 | -2.1% | 845,000 |
| 2018/06/25 | 1,813 | 1,819 | 1,749 | 1,763 | -50 | -2.8% | 457,600 |
| 2018/06/22 | 1,820 | 1,837 | 1,801 | 1,813 | -31 | -1.7% | 505,900 |
| 2018/06/21 | 1,858 | 1,899 | 1,844 | 1,844 | -35 | -1.9% | 305,400 |
| 2018/06/20 | 1,847 | 1,879 | 1,808 | 1,879 | -5 | -0.3% | 776,600 |
| 2018/06/19 | 1,909 | 1,948 | 1,848 | 1,884 | -49 | -2.5% | 612,800 |
1651～
1700
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
