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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,603 | 1,606 | 1,568 | 1,584 | -16 | -1% | 390,200 |
| 2017/06/09 | 1,600 | 1,634 | 1,589 | 1,600 | +3 | +0.2% | 686,000 |
| 2017/06/08 | 1,575 | 1,600 | 1,575 | 1,597 | +29 | +1.8% | 521,900 |
| 2017/06/07 | 1,546 | 1,576 | 1,545 | 1,568 | +8 | +0.5% | 356,000 |
| 2017/06/06 | 1,588 | 1,588 | 1,554 | 1,560 | -27 | -1.7% | 320,900 |
| 2017/06/05 | 1,574 | 1,598 | 1,552 | 1,587 | +19 | +1.2% | 435,800 |
| 2017/06/02 | 1,581 | 1,594 | 1,564 | 1,568 | -19 | -1.2% | 574,100 |
| 2017/06/01 | 1,597 | 1,603 | 1,572 | 1,587 | -6 | -0.4% | 481,400 |
| 2017/05/31 | 1,581 | 1,606 | 1,561 | 1,593 | +6 | +0.4% | 412,100 |
| 2017/05/30 | 1,571 | 1,620 | 1,569 | 1,587 | +8 | +0.5% | 394,500 |
| 2017/05/29 | 1,609 | 1,609 | 1,576 | 1,579 | -36 | -2.2% | 264,300 |
| 2017/05/26 | 1,606 | 1,660 | 1,591 | 1,615 | +15 | +0.9% | 1,123,600 |
| 2017/05/25 | 1,600 | 1,600 | 1,584 | 1,600 | +7 | +0.4% | 340,800 |
| 2017/05/24 | 1,580 | 1,595 | 1,555 | 1,593 | +19 | +1.2% | 611,500 |
| 2017/05/23 | 1,599 | 1,606 | 1,568 | 1,574 | -19 | -1.2% | 438,000 |
| 2017/05/22 | 1,631 | 1,631 | 1,586 | 1,593 | -10 | -0.6% | 311,900 |
| 2017/05/19 | 1,610 | 1,617 | 1,584 | 1,603 | +19 | +1.2% | 507,000 |
| 2017/05/18 | 1,525 | 1,600 | 1,505 | 1,584 | -21 | -1.3% | 978,800 |
| 2017/05/17 | 1,567 | 1,629 | 1,562 | 1,605 | +37 | +2.4% | 1,160,000 |
| 2017/05/16 | 1,500 | 1,568 | 1,475 | 1,568 | +132 | +9.2% | 1,846,200 |
| 2017/05/15 | 1,401 | 1,436 | 1,393 | 1,436 | +48 | +3.5% | 516,400 |
| 2017/05/12 | 1,434 | 1,435 | 1,380 | 1,388 | -57 | -3.9% | 471,400 |
| 2017/05/11 | 1,415 | 1,458 | 1,410 | 1,445 | +31 | +2.2% | 528,100 |
| 2017/05/10 | 1,390 | 1,414 | 1,379 | 1,414 | +16 | +1.1% | 351,900 |
| 2017/05/09 | 1,397 | 1,408 | 1,376 | 1,398 | +10 | +0.7% | 464,900 |
| 2017/05/08 | 1,380 | 1,390 | 1,362 | 1,388 | +27 | +2% | 382,300 |
| 2017/05/02 | 1,368 | 1,370 | 1,343 | 1,361 | -2 | -0.1% | 275,900 |
| 2017/05/01 | 1,325 | 1,368 | 1,325 | 1,363 | +38 | +2.9% | 327,000 |
| 2017/04/28 | 1,336 | 1,341 | 1,316 | 1,325 | -15 | -1.1% | 285,400 |
| 2017/04/27 | 1,323 | 1,346 | 1,310 | 1,340 | +7 | +0.5% | 267,400 |
| 2017/04/26 | 1,338 | 1,339 | 1,304 | 1,333 | +20 | +1.5% | 353,500 |
| 2017/04/25 | 1,290 | 1,314 | 1,281 | 1,313 | +16 | +1.2% | 488,800 |
| 2017/04/24 | 1,343 | 1,345 | 1,287 | 1,297 | -41 | -3.1% | 475,100 |
| 2017/04/21 | 1,356 | 1,356 | 1,301 | 1,338 | +12 | +0.9% | 355,400 |
| 2017/04/20 | 1,366 | 1,394 | 1,324 | 1,326 | -11 | -0.8% | 820,100 |
| 2017/04/19 | 1,285 | 1,365 | 1,283 | 1,337 | +40 | +3.1% | 643,500 |
| 2017/04/18 | 1,280 | 1,314 | 1,275 | 1,297 | +55 | +4.4% | 480,900 |
| 2017/04/17 | 1,246 | 1,250 | 1,209 | 1,242 | -11 | -0.9% | 332,000 |
| 2017/04/14 | 1,235 | 1,294 | 1,230 | 1,253 | +32 | +2.6% | 580,700 |
| 2017/04/13 | 1,205 | 1,230 | 1,187 | 1,221 | +46 | +3.9% | 467,800 |
| 2017/04/12 | 1,201 | 1,207 | 1,161 | 1,175 | -44 | -3.6% | 623,000 |
| 2017/04/11 | 1,242 | 1,252 | 1,203 | 1,219 | -27 | -2.2% | 450,200 |
| 2017/04/10 | 1,268 | 1,269 | 1,241 | 1,246 | -24 | -1.9% | 289,100 |
| 2017/04/07 | 1,272 | 1,282 | 1,211 | 1,270 | +1 | +0.1% | 499,900 |
| 2017/04/06 | 1,256 | 1,286 | 1,251 | 1,269 | -11 | -0.9% | 303,600 |
| 2017/04/05 | 1,318 | 1,318 | 1,254 | 1,280 | -28 | -2.1% | 463,300 |
| 2017/04/04 | 1,343 | 1,343 | 1,286 | 1,308 | -38 | -2.8% | 444,900 |
| 2017/04/03 | 1,379 | 1,388 | 1,330 | 1,346 | -25 | -1.8% | 376,600 |
| 2017/03/31 | 1,418 | 1,422 | 1,371 | 1,371 | -32 | -2.3% | 354,600 |
| 2017/03/30 | 1,430 | 1,451 | 1,390 | 1,403 | -7 | -0.5% | 473,800 |
1951～
2000
件表示中 / 3715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 | 262,500円 | +3.9% | +1.7% | 5.64% | 7.68倍 | 0.52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 | 213,400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 |
| ＯＫＩ | 146,600円 | -0.5% | +1.1% | 3.41% | 9.08倍 | 0.87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 |
| 日東工 | 303,500円 | +4.0% | +0.6% | 4.09% | 12.25倍 | 1.00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 |
| 図 研 | 522,000円 | +5.6% | +6.1% | 1.92% | 25.36倍 | 2.82倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
