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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 2,552 | 2,556 | 2,507 | 2,523 | -47 | -1.8% | 444,300 |
| 2024/12/05 | 2,585 | 2,605 | 2,553 | 2,570 | +18 | +0.7% | 453,500 |
| 2024/12/04 | 2,573 | 2,592 | 2,551 | 2,552 | -20 | -0.8% | 376,300 |
| 2024/12/03 | 2,525 | 2,596 | 2,524 | 2,572 | +78 | +3.1% | 671,000 |
| 2024/12/02 | 2,470 | 2,517 | 2,466 | 2,494 | +35 | +1.4% | 417,900 |
| 2024/11/29 | 2,455 | 2,469 | 2,436 | 2,459 | -8 | -0.3% | 299,000 |
| 2024/11/28 | 2,390 | 2,481 | 2,390 | 2,467 | +57 | +2.4% | 565,000 |
| 2024/11/27 | 2,401 | 2,427 | 2,392 | 2,410 | -25 | -1% | 510,000 |
| 2024/11/26 | 2,488 | 2,488 | 2,396 | 2,435 | -48 | -1.9% | 859,400 |
| 2024/11/25 | 2,495 | 2,500 | 2,464 | 2,483 | +8 | +0.3% | 706,800 |
| 2024/11/22 | 2,505 | 2,520 | 2,469 | 2,475 | -41 | -1.6% | 512,500 |
| 2024/11/21 | 2,468 | 2,522 | 2,468 | 2,516 | +48 | +1.9% | 468,900 |
| 2024/11/20 | 2,488 | 2,503 | 2,450 | 2,468 | -34 | -1.4% | 472,500 |
| 2024/11/19 | 2,445 | 2,509 | 2,436 | 2,502 | +78 | +3.2% | 585,000 |
| 2024/11/18 | 2,414 | 2,460 | 2,401 | 2,424 | -35 | -1.4% | 635,200 |
| 2024/11/15 | 2,486 | 2,545 | 2,457 | 2,459 | +122 | +5.2% | 1,537,600 |
| 2024/11/14 | 2,429 | 2,450 | 2,336 | 2,337 | -92 | -3.8% | 1,027,100 |
| 2024/11/13 | 2,455 | 2,460 | 2,411 | 2,429 | -25 | -1% | 434,500 |
| 2024/11/12 | 2,511 | 2,518 | 2,452 | 2,454 | -45 | -1.8% | 497,400 |
| 2024/11/11 | 2,499 | 2,510 | 2,478 | 2,499 | -31 | -1.2% | 449,000 |
| 2024/11/08 | 2,576 | 2,579 | 2,518 | 2,530 | -33 | -1.3% | 449,200 |
| 2024/11/07 | 2,516 | 2,574 | 2,491 | 2,563 | +54 | +2.2% | 680,100 |
| 2024/11/06 | 2,529 | 2,536 | 2,492 | 2,509 | +8 | +0.3% | 482,500 |
| 2024/11/05 | 2,518 | 2,528 | 2,495 | 2,501 | +4 | +0.2% | 519,100 |
| 2024/11/01 | 2,523 | 2,546 | 2,497 | 2,497 | -97 | -3.7% | 489,800 |
| 2024/10/31 | 2,595 | 2,602 | 2,567 | 2,594 | -16 | -0.6% | 358,800 |
| 2024/10/30 | 2,602 | 2,648 | 2,598 | 2,610 | +30 | +1.2% | 840,200 |
| 2024/10/29 | 2,563 | 2,582 | 2,540 | 2,580 | +14 | +0.5% | 388,400 |
| 2024/10/28 | 2,500 | 2,574 | 2,489 | 2,566 | +68 | +2.7% | 562,600 |
| 2024/10/25 | 2,499 | 2,522 | 2,467 | 2,498 | -6 | -0.2% | 642,300 |
| 2024/10/24 | 2,505 | 2,535 | 2,492 | 2,504 | -35 | -1.4% | 682,900 |
| 2024/10/23 | 2,555 | 2,621 | 2,539 | 2,539 | -16 | -0.6% | 696,500 |
| 2024/10/22 | 2,595 | 2,595 | 2,512 | 2,555 | -50 | -1.9% | 742,900 |
| 2024/10/21 | 2,508 | 2,625 | 2,503 | 2,605 | +115 | +4.6% | 883,200 |
| 2024/10/18 | 2,523 | 2,523 | 2,456 | 2,490 | -41 | -1.6% | 867,800 |
| 2024/10/17 | 2,505 | 2,631 | 2,501 | 2,531 | +35 | +1.4% | 1,579,200 |
| 2024/10/16 | 2,499 | 2,506 | 2,466 | 2,496 | -69 | -2.7% | 740,400 |
| 2024/10/15 | 2,492 | 2,577 | 2,492 | 2,565 | +104 | +4.2% | 732,400 |
| 2024/10/11 | 2,488 | 2,500 | 2,461 | 2,461 | -36 | -1.4% | 359,000 |
| 2024/10/10 | 2,502 | 2,523 | 2,472 | 2,497 | +21 | +0.8% | 357,000 |
| 2024/10/09 | 2,515 | 2,522 | 2,456 | 2,476 | -27 | -1.1% | 531,700 |
| 2024/10/08 | 2,549 | 2,580 | 2,503 | 2,503 | -64 | -2.5% | 539,700 |
| 2024/10/07 | 2,580 | 2,583 | 2,550 | 2,567 | +29 | +1.1% | 681,000 |
| 2024/10/04 | 2,544 | 2,555 | 2,507 | 2,538 | -8 | -0.3% | 781,500 |
| 2024/10/03 | 2,535 | 2,567 | 2,518 | 2,546 | +77 | +3.1% | 1,352,000 |
| 2024/10/02 | 2,365 | 2,503 | 2,364 | 2,469 | +55 | +2.3% | 1,340,400 |
| 2024/10/01 | 2,356 | 2,425 | 2,353 | 2,414 | +100 | +4.3% | 733,700 |
| 2024/09/30 | 2,223 | 2,336 | 2,223 | 2,314 | -52 | -2.2% | 1,041,900 |
| 2024/09/27 | 2,352 | 2,378 | 2,332 | 2,366 | +14 | +0.6% | 526,600 |
| 2024/09/26 | 2,300 | 2,353 | 2,283 | 2,352 | +97 | +4.3% | 762,200 |
151～
200
件表示中 / 3746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 | 369,000円 | +3.9% | +1.7% | 4.01% | 10.80倍 | 0.73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 |
| メイコー | 682,000円 | +3.0% | +1.3% | 1.32% | 11.52倍 | 1.73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 |
| ＪＶＣＫＷ | 110,600円 | -3.3% | -17.0% | 1.63% | 11.56倍 | 1.29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 |
| エレコム | 186,300円 | +10.2% | +12.2% | 2.79% | 14.01倍 | 1.72倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ダイヘン | 680,000円 | +1.6% | +1.9% | 2.47% | 12.51倍 | 1.17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
