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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/11/24 | 1,038 | 1,111 | 1,038 | 1,109 | +86 | +8.4% | 362,600 |
| 2015/11/20 | 1,030 | 1,035 | 1,013 | 1,023 | -21 | -2% | 279,600 |
| 2015/11/19 | 1,087 | 1,088 | 1,036 | 1,044 | -43 | -4% | 234,600 |
| 2015/11/18 | 1,065 | 1,095 | 1,022 | 1,087 | +20 | +1.9% | 236,100 |
| 2015/11/17 | 1,085 | 1,092 | 1,062 | 1,067 | -20 | -1.8% | 225,900 |
| 2015/11/16 | 1,100 | 1,102 | 1,069 | 1,087 | -45 | -4% | 235,400 |
| 2015/11/13 | 1,190 | 1,210 | 1,124 | 1,132 | -9 | -0.8% | 518,500 |
| 2015/11/12 | 1,152 | 1,153 | 1,128 | 1,141 | +11 | +1% | 226,300 |
| 2015/11/11 | 1,110 | 1,152 | 1,110 | 1,130 | +18 | +1.6% | 158,600 |
| 2015/11/10 | 1,100 | 1,128 | 1,084 | 1,112 | -11 | -1% | 215,100 |
| 2015/11/09 | 1,147 | 1,180 | 1,121 | 1,123 | -37 | -3.2% | 198,300 |
| 2015/11/06 | 1,195 | 1,204 | 1,003 | 1,160 | -63 | -5.2% | 634,900 |
| 2015/11/05 | 1,195 | 1,224 | 1,187 | 1,223 | +26 | +2.2% | 205,100 |
| 2015/11/04 | 1,205 | 1,208 | 1,188 | 1,197 | +3 | +0.3% | 164,900 |
| 2015/11/02 | 1,186 | 1,204 | 1,179 | 1,194 | +11 | +0.9% | 119,100 |
| 2015/10/30 | 1,210 | 1,210 | 1,174 | 1,183 | -9 | -0.8% | 102,000 |
| 2015/10/29 | 1,230 | 1,240 | 1,171 | 1,192 | -21 | -1.7% | 373,200 |
| 2015/10/28 | 1,181 | 1,220 | 1,173 | 1,213 | +40 | +3.4% | 387,400 |
| 2015/10/27 | 1,186 | 1,200 | 1,160 | 1,173 | -26 | -2.2% | 297,700 |
| 2015/10/26 | 1,190 | 1,210 | 1,184 | 1,199 | +22 | +1.9% | 301,100 |
| 2015/10/23 | 1,175 | 1,179 | 1,158 | 1,177 | +28 | +2.4% | 272,200 |
2301～
2350
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
