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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,370 | 1,393 | 1,362 | 1,379 | +17 | +1.2% | 217,400 |
| 2016/12/19 | 1,355 | 1,396 | 1,354 | 1,362 | -6 | -0.4% | 215,400 |
| 2016/12/16 | 1,350 | 1,389 | 1,346 | 1,368 | +22 | +1.6% | 420,800 |
| 2016/12/15 | 1,320 | 1,350 | 1,318 | 1,346 | +38 | +2.9% | 383,500 |
| 2016/12/14 | 1,270 | 1,316 | 1,270 | 1,308 | +19 | +1.5% | 249,400 |
| 2016/12/13 | 1,269 | 1,293 | 1,247 | 1,289 | +12 | +0.9% | 222,500 |
| 2016/12/12 | 1,295 | 1,300 | 1,245 | 1,277 | -1 | -0.1% | 259,200 |
| 2016/12/09 | 1,212 | 1,293 | 1,210 | 1,278 | +57 | +4.7% | 479,200 |
| 2016/12/08 | 1,163 | 1,232 | 1,161 | 1,221 | +63 | +5.4% | 324,700 |
| 2016/12/07 | 1,156 | 1,186 | 1,150 | 1,158 | +8 | +0.7% | 218,800 |
| 2016/12/06 | 1,150 | 1,157 | 1,140 | 1,150 | +5 | +0.4% | 231,100 |
| 2016/12/05 | 1,172 | 1,173 | 1,128 | 1,145 | -45 | -3.8% | 366,400 |
| 2016/12/02 | 1,241 | 1,245 | 1,186 | 1,190 | -58 | -4.6% | 354,200 |
| 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 |
2101～
2150
件表示中 / 3749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 | 383,500円 | +3.9% | +1.7% | 3.86% | 11.22倍 | 0.76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 | 121,300円 | -3.3% | -17.0% | 1.48% | 12.68倍 | 1.42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 |
| メイコー | 716,000円 | +3.0% | +1.3% | 1.26% | 12.10倍 | 1.82倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 東芝テック | 311,500円 | -0.4% | -23.7% | 1.44% | 18.34倍 | 1.53倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ダイヘン | 699,000円 | +1.6% | +1.9% | 2.40% | 12.85倍 | 1.21倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
