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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,010 | 3,060 | 2,962 | 2,968 | +9 | +0.3% | 719,000 |
| 2024/04/11 | 2,981 | 2,983 | 2,945 | 2,959 | -56 | -1.9% | 854,600 |
| 2024/04/10 | 3,010 | 3,055 | 2,991 | 3,015 | -10 | -0.3% | 633,600 |
| 2024/04/09 | 2,900 | 3,030 | 2,892 | 3,025 | +158 | +5.5% | 1,652,800 |
| 2024/04/08 | 2,908 | 2,913 | 2,862 | 2,867 | +8 | +0.3% | 589,700 |
| 2024/04/05 | 2,868 | 2,874 | 2,828 | 2,859 | -56 | -1.9% | 749,800 |
| 2024/04/04 | 2,939 | 2,952 | 2,901 | 2,915 | +13 | +0.4% | 531,700 |
| 2024/04/03 | 2,895 | 2,924 | 2,849 | 2,902 | -29 | -1% | 701,200 |
| 2024/04/02 | 2,906 | 2,941 | 2,903 | 2,931 | +26 | +0.9% | 490,600 |
| 2024/04/01 | 2,983 | 2,983 | 2,905 | 2,905 | -53 | -1.8% | 455,300 |
| 2024/03/29 | 2,936 | 2,963 | 2,898 | 2,958 | +27 | +0.9% | 632,700 |
| 2024/03/28 | 2,930 | 2,989 | 2,926 | 2,931 | -35 | -1.2% | 706,300 |
| 2024/03/27 | 2,950 | 2,974 | 2,930 | 2,966 | +33 | +1.1% | 688,400 |
| 2024/03/26 | 2,925 | 2,954 | 2,908 | 2,933 | -10 | -0.3% | 595,900 |
| 2024/03/25 | 2,949 | 2,989 | 2,943 | 2,943 | -45 | -1.5% | 659,800 |
| 2024/03/22 | 3,020 | 3,060 | 2,966 | 2,988 | +1 | ±0% | 772,000 |
| 2024/03/21 | 2,940 | 3,010 | 2,935 | 2,987 | +103 | +3.6% | 1,039,200 |
| 2024/03/19 | 2,880 | 2,893 | 2,847 | 2,884 | +1 | ±0% | 542,000 |
| 2024/03/18 | 2,830 | 2,883 | 2,830 | 2,883 | +76 | +2.7% | 560,300 |
| 2024/03/15 | 2,800 | 2,821 | 2,774 | 2,807 | -23 | -0.8% | 860,800 |
| 2024/03/14 | 2,832 | 2,862 | 2,808 | 2,830 | -42 | -1.5% | 885,100 |
| 2024/03/13 | 2,902 | 2,925 | 2,825 | 2,872 | +12 | +0.4% | 901,000 |
| 2024/03/12 | 2,798 | 2,874 | 2,795 | 2,860 | +15 | +0.5% | 906,900 |
| 2024/03/11 | 3,010 | 3,015 | 2,826 | 2,845 | -230 | -7.5% | 2,419,100 |
| 2024/03/08 | 2,982 | 3,135 | 2,982 | 3,075 | +108 | +3.6% | 1,675,600 |
| 2024/03/07 | 3,030 | 3,060 | 2,967 | 2,967 | -48 | -1.6% | 1,076,800 |
| 2024/03/06 | 2,923 | 3,015 | 2,922 | 3,015 | +49 | +1.7% | 610,200 |
| 2024/03/05 | 2,974 | 2,983 | 2,923 | 2,966 | -6 | -0.2% | 708,600 |
| 2024/03/04 | 3,020 | 3,075 | 2,972 | 2,972 | +2 | +0.1% | 1,035,600 |
| 2024/03/01 | 3,005 | 3,030 | 2,963 | 2,970 | -19 | -0.6% | 829,000 |
| 2024/02/29 | 2,948 | 2,998 | 2,919 | 2,989 | -1 | ±0% | 949,100 |
| 2024/02/28 | 2,911 | 2,995 | 2,893 | 2,990 | +78 | +2.7% | 963,200 |
| 2024/02/27 | 2,989 | 3,020 | 2,912 | 2,912 | -88 | -2.9% | 1,133,200 |
| 2024/02/26 | 3,025 | 3,085 | 2,967 | 3,000 | -15 | -0.5% | 1,741,300 |
| 2024/02/22 | 2,825 | 3,015 | 2,762 | 3,015 | +247 | +8.9% | 2,939,800 |
| 2024/02/21 | 2,800 | 2,805 | 2,744 | 2,768 | -53 | -1.9% | 1,010,800 |
| 2024/02/20 | 2,837 | 2,842 | 2,810 | 2,821 | -16 | -0.6% | 848,200 |
| 2024/02/19 | 2,843 | 2,893 | 2,820 | 2,837 | -30 | -1% | 816,800 |
| 2024/02/16 | 2,900 | 2,938 | 2,839 | 2,867 | -27 | -0.9% | 1,813,600 |
| 2024/02/15 | 2,805 | 2,943 | 2,795 | 2,894 | +18 | +0.6% | 2,149,500 |
| 2024/02/14 | 2,897 | 2,897 | 2,851 | 2,876 | -25 | -0.9% | 909,000 |
| 2024/02/13 | 2,945 | 2,978 | 2,880 | 2,901 | -12 | -0.4% | 1,128,100 |
| 2024/02/09 | 2,911 | 2,942 | 2,890 | 2,913 | -1 | ±0% | 744,900 |
| 2024/02/08 | 2,915 | 2,944 | 2,901 | 2,914 | +26 | +0.9% | 556,400 |
| 2024/02/07 | 2,907 | 2,915 | 2,862 | 2,888 | -19 | -0.7% | 485,800 |
| 2024/02/06 | 2,925 | 2,929 | 2,881 | 2,907 | +7 | +0.2% | 509,800 |
| 2024/02/05 | 2,909 | 2,927 | 2,879 | 2,900 | +9 | +0.3% | 684,900 |
| 2024/02/02 | 2,846 | 2,909 | 2,844 | 2,891 | +61 | +2.2% | 878,200 |
| 2024/02/01 | 2,843 | 2,865 | 2,822 | 2,830 | -34 | -1.2% | 756,300 |
| 2024/01/31 | 2,820 | 2,888 | 2,810 | 2,864 | -25 | -0.9% | 955,800 |
151～
200
件表示中 / 3585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 | 251,600円 | +19.1% | -2.0% | 4.37% | 7.39倍 | 0.50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 | 97,600円 | +1.7% | - | 4.30% | 11.95倍 | 0.96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 |
| 芝浦メカ | 855,000円 | +11.2% | +4.2% | 2.84% | 12.32倍 | 2.76倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日東工 | 291,900円 | +10.8% | -4.5% | 4.52% | 11.07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 | 160,400円 | +4.2% | -12.3% | 2.12% | 21.04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 |
市場注目の銘柄
チャート関連のコラム
