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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/03/29 | 1,395 | 1,422 | 1,375 | 1,410 | +40 | +2.9% | 310,100 |
| 2017/03/28 | 1,369 | 1,375 | 1,354 | 1,370 | +22 | +1.6% | 215,200 |
| 2017/03/27 | 1,370 | 1,379 | 1,348 | 1,348 | -7 | -0.5% | 384,500 |
| 2017/03/24 | 1,351 | 1,358 | 1,306 | 1,355 | +34 | +2.6% | 751,100 |
| 2017/03/23 | 1,336 | 1,386 | 1,320 | 1,321 | -245 | -15.6% | 1,526,600 |
| 2017/03/22 | 1,570 | 1,618 | 1,561 | 1,566 | -39 | -2.4% | 306,000 |
| 2017/03/21 | 1,610 | 1,640 | 1,594 | 1,605 | +42 | +2.7% | 400,100 |
| 2017/03/17 | 1,568 | 1,593 | 1,562 | 1,563 | -19 | -1.2% | 97,600 |
| 2017/03/16 | 1,554 | 1,591 | 1,553 | 1,582 | +17 | +1.1% | 147,400 |
| 2017/03/15 | 1,573 | 1,585 | 1,557 | 1,565 | -23 | -1.4% | 163,600 |
| 2017/03/14 | 1,580 | 1,599 | 1,573 | 1,588 | -13 | -0.8% | 260,000 |
| 2017/03/13 | 1,592 | 1,625 | 1,586 | 1,601 | +18 | +1.1% | 256,100 |
| 2017/03/10 | 1,585 | 1,613 | 1,570 | 1,583 | +14 | +0.9% | 322,000 |
| 2017/03/09 | 1,570 | 1,586 | 1,558 | 1,569 | +10 | +0.6% | 284,400 |
| 2017/03/08 | 1,579 | 1,590 | 1,559 | 1,559 | -12 | -0.8% | 252,000 |
| 2017/03/07 | 1,587 | 1,593 | 1,541 | 1,571 | -29 | -1.8% | 538,500 |
| 2017/03/06 | 1,601 | 1,611 | 1,580 | 1,600 | +1 | +0.1% | 434,100 |
| 2017/03/03 | 1,549 | 1,631 | 1,543 | 1,599 | +63 | +4.1% | 1,083,900 |
| 2017/03/02 | 1,560 | 1,582 | 1,524 | 1,536 | -4 | -0.3% | 524,500 |
| 2017/03/01 | 1,492 | 1,547 | 1,485 | 1,540 | +63 | +4.3% | 780,700 |
| 2017/02/28 | 1,474 | 1,505 | 1,464 | 1,477 | +22 | +1.5% | 278,600 |
| 2017/02/27 | 1,481 | 1,486 | 1,453 | 1,455 | -37 | -2.5% | 217,600 |
| 2017/02/24 | 1,470 | 1,497 | 1,453 | 1,492 | +28 | +1.9% | 185,500 |
| 2017/02/23 | 1,486 | 1,490 | 1,455 | 1,464 | -22 | -1.5% | 220,100 |
| 2017/02/22 | 1,500 | 1,500 | 1,456 | 1,486 | -14 | -0.9% | 417,100 |
| 2017/02/21 | 1,535 | 1,535 | 1,483 | 1,500 | -32 | -2.1% | 412,200 |
| 2017/02/20 | 1,530 | 1,548 | 1,520 | 1,532 | +31 | +2.1% | 478,600 |
| 2017/02/17 | 1,481 | 1,537 | 1,472 | 1,501 | +1 | +0.1% | 414,100 |
| 2017/02/16 | 1,536 | 1,542 | 1,474 | 1,500 | -36 | -2.3% | 679,400 |
| 2017/02/15 | 1,558 | 1,574 | 1,448 | 1,536 | -142 | -8.5% | 1,821,400 |
| 2017/02/14 | 1,631 | 1,680 | 1,583 | 1,678 | +59 | +3.6% | 439,200 |
| 2017/02/13 | 1,630 | 1,649 | 1,619 | 1,619 | +27 | +1.7% | 168,700 |
| 2017/02/10 | 1,582 | 1,608 | 1,582 | 1,592 | +16 | +1% | 115,400 |
2051～
2100
件表示中 / 3782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 | 400,000円 | +3.9% | +1.7% | 3.70% | 11.71倍 | 0.79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 |
| ＪＶＣＫＷ | 119,400円 | -3.3% | -17.0% | 1.51% | 12.49倍 | 1.40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 |
| サンケン電 | 759,000円 | -26.7% | - | 0.00% | - | 1.04倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 航空電 | 254,700円 | +8.3% | +17.9% | 2.36% | 13.21倍 | 1.29倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 古野電 | 555,000円 | +0.4% | -11.7% | 1.98% | 19.49倍 | 2.43倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
