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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,283 | 1,283 | 1,240 | 1,248 | -32 | -2.5% | 295,200 |
| 2016/11/30 | 1,270 | 1,286 | 1,268 | 1,280 | -9 | -0.7% | 86,800 |
| 2016/11/29 | 1,267 | 1,292 | 1,253 | 1,289 | +9 | +0.7% | 176,500 |
| 2016/11/28 | 1,300 | 1,312 | 1,264 | 1,280 | -22 | -1.7% | 190,800 |
| 2016/11/25 | 1,294 | 1,318 | 1,280 | 1,302 | +5 | +0.4% | 152,300 |
| 2016/11/24 | 1,320 | 1,320 | 1,290 | 1,297 | ±0 | ±0% | 88,600 |
| 2016/11/22 | 1,306 | 1,326 | 1,291 | 1,297 | -35 | -2.6% | 122,000 |
| 2016/11/21 | 1,310 | 1,344 | 1,300 | 1,332 | +12 | +0.9% | 175,900 |
| 2016/11/18 | 1,256 | 1,335 | 1,256 | 1,320 | +73 | +5.9% | 502,000 |
| 2016/11/17 | 1,220 | 1,256 | 1,220 | 1,247 | +34 | +2.8% | 203,200 |
| 2016/11/16 | 1,231 | 1,235 | 1,210 | 1,213 | -5 | -0.4% | 216,600 |
| 2016/11/15 | 1,229 | 1,253 | 1,204 | 1,218 | -32 | -2.6% | 267,600 |
| 2016/11/14 | 1,140 | 1,264 | 1,092 | 1,250 | +87 | +7.5% | 536,000 |
| 2016/11/11 | 1,190 | 1,190 | 1,128 | 1,163 | -17 | -1.4% | 341,800 |
| 2016/11/10 | 1,199 | 1,203 | 1,175 | 1,180 | +47 | +4.1% | 155,300 |
| 2016/11/09 | 1,223 | 1,232 | 1,089 | 1,133 | -78 | -6.4% | 319,800 |
| 2016/11/08 | 1,250 | 1,250 | 1,204 | 1,211 | -6 | -0.5% | 121,900 |
| 2016/11/07 | 1,200 | 1,224 | 1,196 | 1,217 | +17 | +1.4% | 210,600 |
| 2016/11/04 | 1,201 | 1,217 | 1,178 | 1,200 | -35 | -2.8% | 222,800 |
| 2016/11/02 | 1,267 | 1,271 | 1,234 | 1,235 | -54 | -4.2% | 201,000 |
| 2016/11/01 | 1,282 | 1,299 | 1,279 | 1,289 | +12 | +0.9% | 122,400 |
| 2016/10/31 | 1,280 | 1,285 | 1,271 | 1,277 | +10 | +0.8% | 44,400 |
| 2016/10/28 | 1,262 | 1,279 | 1,262 | 1,267 | +16 | +1.3% | 121,800 |
| 2016/10/27 | 1,257 | 1,261 | 1,247 | 1,251 | +4 | +0.3% | 90,200 |
| 2016/10/26 | 1,250 | 1,269 | 1,246 | 1,247 | -3 | -0.2% | 186,600 |
| 2016/10/25 | 1,255 | 1,270 | 1,248 | 1,250 | -10 | -0.8% | 253,500 |
| 2016/10/24 | 1,255 | 1,272 | 1,253 | 1,260 | +2 | +0.2% | 199,600 |
| 2016/10/21 | 1,289 | 1,309 | 1,255 | 1,258 | -29 | -2.3% | 209,600 |
| 2016/10/20 | 1,315 | 1,327 | 1,273 | 1,287 | -34 | -2.6% | 222,500 |
| 2016/10/19 | 1,332 | 1,336 | 1,306 | 1,321 | +1 | +0.1% | 80,800 |
| 2016/10/18 | 1,321 | 1,332 | 1,293 | 1,320 | +4 | +0.3% | 126,800 |
| 2016/10/17 | 1,312 | 1,327 | 1,309 | 1,316 | +14 | +1.1% | 104,700 |
| 2016/10/14 | 1,301 | 1,333 | 1,290 | 1,302 | +7 | +0.5% | 116,100 |
| 2016/10/13 | 1,329 | 1,360 | 1,283 | 1,295 | +34 | +2.7% | 676,400 |
| 2016/10/12 | 1,260 | 1,271 | 1,254 | 1,261 | -7 | -0.6% | 79,500 |
| 2016/10/11 | 1,270 | 1,284 | 1,260 | 1,268 | +11 | +0.9% | 71,600 |
| 2016/10/07 | 1,298 | 1,298 | 1,251 | 1,257 | -50 | -3.8% | 140,200 |
| 2016/10/06 | 1,286 | 1,312 | 1,283 | 1,307 | +5 | +0.4% | 179,100 |
| 2016/10/05 | 1,267 | 1,307 | 1,262 | 1,302 | +35 | +2.8% | 200,500 |
| 2016/10/04 | 1,265 | 1,268 | 1,251 | 1,267 | +13 | +1% | 122,900 |
| 2016/10/03 | 1,253 | 1,268 | 1,249 | 1,254 | +3 | +0.2% | 76,700 |
| 2016/09/30 | 1,258 | 1,266 | 1,248 | 1,251 | -16 | -1.3% | 100,100 |
| 2016/09/29 | 1,260 | 1,268 | 1,248 | 1,267 | +31 | +2.5% | 92,500 |
| 2016/09/28 | 1,214 | 1,238 | 1,214 | 1,236 | +4 | +0.3% | 110,200 |
| 2016/09/27 | 1,225 | 1,238 | 1,203 | 1,232 | -9 | -0.7% | 78,100 |
| 2016/09/26 | 1,267 | 1,269 | 1,222 | 1,241 | -24 | -1.9% | 127,400 |
| 2016/09/23 | 1,216 | 1,272 | 1,201 | 1,265 | +51 | +4.2% | 138,000 |
| 2016/09/21 | 1,199 | 1,221 | 1,186 | 1,214 | +13 | +1.1% | 67,600 |
| 2016/09/20 | 1,200 | 1,224 | 1,200 | 1,201 | -8 | -0.7% | 84,600 |
| 2016/09/16 | 1,196 | 1,224 | 1,194 | 1,209 | +13 | +1.1% | 111,200 |
1951～
2000
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
