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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 2024/09/25 | 2,240 | 2,285 | 2,234 | 2,255 | +15 | +0.7% | 318,100 |
| 2024/09/24 | 2,274 | 2,279 | 2,237 | 2,240 | +16 | +0.7% | 401,100 |
| 2024/09/20 | 2,267 | 2,267 | 2,220 | 2,224 | +7 | +0.3% | 657,600 |
| 2024/09/19 | 2,209 | 2,227 | 2,185 | 2,217 | +58 | +2.7% | 465,400 |
| 2024/09/18 | 2,175 | 2,180 | 2,151 | 2,159 | +12 | +0.6% | 273,100 |
| 2024/09/17 | 2,193 | 2,198 | 2,120 | 2,147 | -47 | -2.1% | 435,900 |
| 2024/09/13 | 2,222 | 2,234 | 2,188 | 2,194 | -32 | -1.4% | 361,100 |
| 2024/09/12 | 2,233 | 2,255 | 2,189 | 2,226 | +113 | +5.3% | 527,000 |
| 2024/09/11 | 2,155 | 2,183 | 2,087 | 2,113 | -56 | -2.6% | 480,500 |
| 2024/09/10 | 2,184 | 2,193 | 2,146 | 2,169 | +6 | +0.3% | 563,900 |
| 2024/09/09 | 2,100 | 2,172 | 2,073 | 2,163 | -53 | -2.4% | 865,300 |
| 2024/09/06 | 2,285 | 2,285 | 2,203 | 2,216 | -33 | -1.5% | 391,600 |
| 2024/09/05 | 2,238 | 2,300 | 2,236 | 2,249 | -20 | -0.9% | 565,500 |
| 2024/09/04 | 2,345 | 2,360 | 2,266 | 2,269 | -158 | -6.5% | 933,000 |
| 2024/09/03 | 2,452 | 2,455 | 2,425 | 2,427 | -13 | -0.5% | 327,000 |
| 2024/09/02 | 2,460 | 2,482 | 2,430 | 2,440 | -1 | ±0% | 442,000 |
| 2024/08/30 | 2,393 | 2,449 | 2,386 | 2,441 | +62 | +2.6% | 580,500 |
| 2024/08/29 | 2,347 | 2,385 | 2,337 | 2,379 | ±0 | ±0% | 388,900 |
| 2024/08/28 | 2,371 | 2,380 | 2,348 | 2,379 | +6 | +0.3% | 327,900 |
| 2024/08/27 | 2,339 | 2,381 | 2,335 | 2,373 | -1 | ±0% | 501,900 |
| 2024/08/26 | 2,401 | 2,409 | 2,372 | 2,374 | -58 | -2.4% | 465,500 |
| 2024/08/23 | 2,435 | 2,437 | 2,405 | 2,432 | -4 | -0.2% | 609,900 |
| 2024/08/22 | 2,432 | 2,468 | 2,423 | 2,436 | +9 | +0.4% | 467,200 |
| 2024/08/21 | 2,421 | 2,435 | 2,398 | 2,427 | -35 | -1.4% | 528,300 |
| 2024/08/20 | 2,485 | 2,491 | 2,440 | 2,462 | +27 | +1.1% | 600,900 |
| 2024/08/19 | 2,476 | 2,512 | 2,435 | 2,435 | -41 | -1.7% | 880,900 |
| 2024/08/16 | 2,461 | 2,490 | 2,415 | 2,476 | +79 | +3.3% | 1,618,100 |
| 2024/08/15 | 2,421 | 2,422 | 2,324 | 2,397 | +226 | +10.4% | 2,799,200 |
| 2024/08/14 | 2,128 | 2,172 | 2,108 | 2,171 | +72 | +3.4% | 1,012,600 |
| 2024/08/13 | 2,028 | 2,100 | 2,021 | 2,099 | +97 | +4.8% | 988,900 |
| 2024/08/09 | 2,049 | 2,049 | 1,966 | 2,002 | +2 | +0.1% | 1,217,100 |
| 2024/08/08 | 1,975 | 2,042 | 1,955 | 2,000 | -8 | -0.4% | 1,130,500 |
| 2024/08/07 | 1,872 | 2,060 | 1,872 | 2,008 | +104 | +5.5% | 1,743,100 |
| 2024/08/06 | 1,863 | 1,950 | 1,844 | 1,904 | +168 | +9.7% | 1,720,900 |
| 2024/08/05 | 1,945 | 1,977 | 1,668 | 1,736 | -389 | -18.3% | 3,800,200 |
151～
200
件表示中 / 3711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 | 259,000円 | +3.9% | +1.7% | 5.71% | 7.58倍 | 0.51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 | 213,500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 |
| 日東工 | 307,500円 | +4.0% | +0.6% | 4.03% | 12.41倍 | 1.01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 |
| ＯＫＩ | 137,800円 | -0.5% | +1.1% | 3.63% | 8.53倍 | 0.82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 |
| ＰＨＣＨＤ | 93,000円 | +0.4% | -35.2% | 4.52% | 15.86倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
