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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,110 | 1,180 | 1,047 | 1,166 | +56 | +5% | 277,300 |
| 2016/02/05 | 1,141 | 1,171 | 1,080 | 1,110 | -45 | -3.9% | 282,800 |
| 2016/02/04 | 1,203 | 1,218 | 1,153 | 1,155 | -88 | -7.1% | 306,000 |
| 2016/02/03 | 1,251 | 1,275 | 1,226 | 1,243 | -40 | -3.1% | 159,200 |
| 2016/02/02 | 1,330 | 1,332 | 1,280 | 1,283 | -45 | -3.4% | 142,700 |
| 2016/02/01 | 1,300 | 1,339 | 1,294 | 1,328 | +35 | +2.7% | 157,200 |
| 2016/01/29 | 1,261 | 1,299 | 1,234 | 1,293 | +29 | +2.3% | 110,500 |
| 2016/01/28 | 1,249 | 1,278 | 1,228 | 1,264 | +17 | +1.4% | 150,300 |
| 2016/01/27 | 1,267 | 1,290 | 1,243 | 1,247 | -7 | -0.6% | 198,400 |
| 2016/01/26 | 1,299 | 1,303 | 1,253 | 1,254 | -33 | -2.6% | 200,300 |
| 2016/01/25 | 1,254 | 1,300 | 1,233 | 1,287 | +53 | +4.3% | 155,800 |
| 2016/01/22 | 1,167 | 1,240 | 1,167 | 1,234 | +78 | +6.7% | 235,300 |
| 2016/01/21 | 1,162 | 1,240 | 1,155 | 1,156 | -50 | -4.1% | 242,600 |
| 2016/01/20 | 1,251 | 1,278 | 1,203 | 1,206 | -71 | -5.6% | 152,600 |
| 2016/01/19 | 1,247 | 1,290 | 1,241 | 1,277 | +25 | +2% | 162,000 |
| 2016/01/18 | 1,240 | 1,266 | 1,208 | 1,252 | -58 | -4.4% | 215,500 |
| 2016/01/15 | 1,341 | 1,349 | 1,271 | 1,310 | +19 | +1.5% | 225,800 |
| 2016/01/14 | 1,309 | 1,311 | 1,245 | 1,291 | -63 | -4.7% | 323,300 |
| 2016/01/13 | 1,363 | 1,376 | 1,288 | 1,354 | +21 | +1.6% | 266,800 |
| 2016/01/12 | 1,410 | 1,417 | 1,318 | 1,333 | -69 | -4.9% | 234,500 |
| 2016/01/08 | 1,400 | 1,435 | 1,388 | 1,402 | -12 | -0.8% | 257,200 |
| 2016/01/07 | 1,459 | 1,519 | 1,381 | 1,414 | -31 | -2.1% | 555,200 |
| 2016/01/06 | 1,465 | 1,480 | 1,430 | 1,445 | +35 | +2.5% | 330,900 |
| 2016/01/05 | 1,478 | 1,480 | 1,382 | 1,410 | -55 | -3.8% | 377,900 |
| 2016/01/04 | 1,436 | 1,490 | 1,429 | 1,465 | +29 | +2% | 232,800 |
| 2015/12/30 | 1,415 | 1,442 | 1,400 | 1,436 | +10 | +0.7% | 129,700 |
| 2015/12/29 | 1,391 | 1,449 | 1,365 | 1,426 | +14 | +1% | 243,700 |
| 2015/12/28 | 1,345 | 1,419 | 1,345 | 1,412 | +69 | +5.1% | 216,200 |
| 2015/12/25 | 1,400 | 1,402 | 1,330 | 1,343 | -101 | -7% | 473,500 |
| 2015/12/24 | 1,490 | 1,522 | 1,428 | 1,444 | -47 | -3.2% | 554,100 |
| 2015/12/22 | 1,454 | 1,496 | 1,443 | 1,491 | +39 | +2.7% | 260,300 |
| 2015/12/21 | 1,465 | 1,480 | 1,422 | 1,452 | -14 | -1% | 346,200 |
| 2015/12/18 | 1,436 | 1,500 | 1,432 | 1,466 | ±0 | ±0% | 482,300 |
| 2015/12/17 | 1,415 | 1,479 | 1,409 | 1,466 | +69 | +4.9% | 472,900 |
| 2015/12/16 | 1,400 | 1,415 | 1,352 | 1,397 | +33 | +2.4% | 225,300 |
| 2015/12/15 | 1,413 | 1,418 | 1,347 | 1,364 | -30 | -2.2% | 366,300 |
| 2015/12/14 | 1,295 | 1,408 | 1,276 | 1,394 | +59 | +4.4% | 510,300 |
| 2015/12/11 | 1,400 | 1,418 | 1,294 | 1,335 | -93 | -6.5% | 653,600 |
| 2015/12/10 | 1,400 | 1,449 | 1,353 | 1,428 | +20 | +1.4% | 532,300 |
| 2015/12/09 | 1,366 | 1,462 | 1,351 | 1,408 | +58 | +4.3% | 748,000 |
| 2015/12/08 | 1,332 | 1,366 | 1,328 | 1,350 | +16 | +1.2% | 280,900 |
| 2015/12/07 | 1,383 | 1,385 | 1,325 | 1,334 | -12 | -0.9% | 262,400 |
| 2015/12/04 | 1,300 | 1,369 | 1,292 | 1,346 | +44 | +3.4% | 836,300 |
| 2015/12/03 | 1,250 | 1,309 | 1,249 | 1,302 | +62 | +5% | 633,600 |
| 2015/12/02 | 1,186 | 1,250 | 1,178 | 1,240 | +70 | +6% | 531,900 |
| 2015/12/01 | 1,163 | 1,187 | 1,163 | 1,170 | -11 | -0.9% | 175,200 |
| 2015/11/30 | 1,130 | 1,183 | 1,130 | 1,181 | +63 | +5.6% | 325,500 |
| 2015/11/27 | 1,100 | 1,124 | 1,092 | 1,118 | +22 | +2% | 205,800 |
| 2015/11/26 | 1,107 | 1,114 | 1,088 | 1,096 | +1 | +0.1% | 90,700 |
| 2015/11/25 | 1,095 | 1,106 | 1,075 | 1,095 | -14 | -1.3% | 180,200 |
2151～
2200
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
