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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,833 | 1,849 | 1,788 | 1,812 | -47 | -2.5% | 765,700 |
| 2017/09/21 | 1,900 | 1,906 | 1,846 | 1,859 | -52 | -2.7% | 822,600 |
| 2017/09/20 | 1,866 | 1,919 | 1,865 | 1,911 | +20 | +1.1% | 797,700 |
| 2017/09/19 | 1,880 | 1,919 | 1,830 | 1,891 | +71 | +3.9% | 1,744,500 |
| 2017/09/15 | 1,710 | 1,827 | 1,708 | 1,820 | +93 | +5.4% | 1,832,700 |
| 2017/09/14 | 1,651 | 1,732 | 1,650 | 1,727 | +75 | +4.5% | 1,396,700 |
| 2017/09/13 | 1,650 | 1,671 | 1,635 | 1,652 | +22 | +1.3% | 574,100 |
| 2017/09/12 | 1,610 | 1,640 | 1,581 | 1,630 | +43 | +2.7% | 621,800 |
| 2017/09/11 | 1,580 | 1,597 | 1,565 | 1,587 | +31 | +2% | 483,100 |
| 2017/09/08 | 1,584 | 1,598 | 1,545 | 1,556 | -26 | -1.6% | 377,500 |
| 2017/09/07 | 1,623 | 1,642 | 1,565 | 1,582 | -23 | -1.4% | 755,300 |
| 2017/09/06 | 1,599 | 1,632 | 1,572 | 1,605 | +4 | +0.2% | 644,800 |
| 2017/09/05 | 1,690 | 1,700 | 1,592 | 1,601 | -106 | -6.2% | 985,300 |
| 2017/09/04 | 1,693 | 1,714 | 1,687 | 1,707 | +1 | +0.1% | 557,600 |
| 2017/09/01 | 1,720 | 1,727 | 1,671 | 1,706 | -3 | -0.2% | 875,700 |
| 2017/08/31 | 1,665 | 1,716 | 1,660 | 1,709 | +52 | +3.1% | 1,127,400 |
| 2017/08/30 | 1,675 | 1,686 | 1,640 | 1,657 | +2 | +0.1% | 609,500 |
| 2017/08/29 | 1,642 | 1,667 | 1,637 | 1,655 | -2 | -0.1% | 450,000 |
| 2017/08/28 | 1,658 | 1,672 | 1,648 | 1,657 | +1 | +0.1% | 532,600 |
| 2017/08/25 | 1,645 | 1,656 | 1,638 | 1,656 | +25 | +1.5% | 432,100 |
| 2017/08/24 | 1,640 | 1,647 | 1,629 | 1,631 | -19 | -1.2% | 514,000 |
| 2017/08/23 | 1,669 | 1,670 | 1,629 | 1,650 | +3 | +0.2% | 523,600 |
| 2017/08/22 | 1,620 | 1,659 | 1,609 | 1,647 | +45 | +2.8% | 794,700 |
| 2017/08/21 | 1,702 | 1,706 | 1,590 | 1,602 | -128 | -7.4% | 1,582,800 |
| 2017/08/18 | 1,639 | 1,730 | 1,618 | 1,730 | +54 | +3.2% | 1,647,600 |
| 2017/08/17 | 1,608 | 1,690 | 1,605 | 1,676 | +58 | +3.6% | 1,641,500 |
| 2017/08/16 | 1,611 | 1,621 | 1,590 | 1,618 | +20 | +1.3% | 1,236,200 |
| 2017/08/15 | 1,560 | 1,598 | 1,559 | 1,598 | +103 | +6.9% | 1,752,500 |
| 2017/08/14 | 1,458 | 1,499 | 1,430 | 1,495 | +9 | +0.6% | 537,700 |
| 2017/08/10 | 1,494 | 1,512 | 1,479 | 1,486 | +7 | +0.5% | 446,400 |
| 2017/08/09 | 1,523 | 1,525 | 1,466 | 1,479 | -31 | -2.1% | 647,500 |
| 2017/08/08 | 1,483 | 1,520 | 1,482 | 1,510 | +37 | +2.5% | 449,600 |
| 2017/08/07 | 1,505 | 1,505 | 1,462 | 1,473 | -2 | -0.1% | 451,300 |
| 2017/08/04 | 1,501 | 1,502 | 1,416 | 1,475 | -36 | -2.4% | 754,400 |
| 2017/08/03 | 1,580 | 1,580 | 1,504 | 1,511 | -54 | -3.5% | 703,500 |
| 2017/08/02 | 1,575 | 1,587 | 1,548 | 1,565 | +13 | +0.8% | 427,700 |
| 2017/08/01 | 1,650 | 1,650 | 1,544 | 1,552 | -88 | -5.4% | 885,100 |
| 2017/07/31 | 1,654 | 1,657 | 1,607 | 1,640 | +19 | +1.2% | 854,200 |
| 2017/07/28 | 1,658 | 1,659 | 1,605 | 1,621 | -58 | -3.5% | 1,011,700 |
| 2017/07/27 | 1,647 | 1,686 | 1,634 | 1,679 | +56 | +3.5% | 1,331,500 |
| 2017/07/26 | 1,638 | 1,646 | 1,582 | 1,623 | -6 | -0.4% | 1,414,900 |
| 2017/07/25 | 1,600 | 1,630 | 1,587 | 1,629 | +55 | +3.5% | 1,726,200 |
| 2017/07/24 | 1,560 | 1,575 | 1,528 | 1,574 | +14 | +0.9% | 302,600 |
| 2017/07/21 | 1,551 | 1,569 | 1,537 | 1,560 | +2 | +0.1% | 357,500 |
| 2017/07/20 | 1,524 | 1,562 | 1,518 | 1,558 | +45 | +3% | 414,500 |
| 2017/07/19 | 1,516 | 1,519 | 1,495 | 1,513 | +1 | +0.1% | 216,400 |
| 2017/07/18 | 1,526 | 1,529 | 1,502 | 1,512 | -11 | -0.7% | 209,800 |
| 2017/07/14 | 1,514 | 1,529 | 1,505 | 1,523 | +12 | +0.8% | 290,800 |
| 2017/07/13 | 1,521 | 1,530 | 1,501 | 1,511 | -5 | -0.3% | 221,100 |
| 2017/07/12 | 1,530 | 1,532 | 1,503 | 1,516 | -10 | -0.7% | 171,500 |
1751～
1800
件表示中 / 3586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 | 247,500円 | +19.1% | -2.0% | 4.44% | 7.27倍 | 0.49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 | 102,900円 | +1.7% | - | 4.08% | 12.60倍 | 1.02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 |
| 日東工 | 293,500円 | +10.8% | -4.5% | 4.50% | 11.13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 | 160,500円 | +4.2% | -12.3% | 2.12% | 21.06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 |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
市場注目の銘柄
チャート関連のコラム
