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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 2,941 | 3,020 | 2,925 | 3,020 | +70 | +2.4% | 820,500 |
| 2024/04/26 | 2,909 | 2,954 | 2,882 | 2,950 | +61 | +2.1% | 691,600 |
| 2024/04/25 | 2,925 | 2,947 | 2,889 | 2,889 | -38 | -1.3% | 605,800 |
| 2024/04/24 | 2,831 | 2,931 | 2,825 | 2,927 | +125 | +4.5% | 777,700 |
| 2024/04/23 | 2,815 | 2,816 | 2,767 | 2,802 | +37 | +1.3% | 543,800 |
| 2024/04/22 | 2,760 | 2,778 | 2,716 | 2,765 | -5 | -0.2% | 877,900 |
| 2024/04/19 | 2,855 | 2,867 | 2,746 | 2,770 | -134 | -4.6% | 1,353,800 |
| 2024/04/18 | 2,840 | 2,909 | 2,822 | 2,904 | +58 | +2% | 705,600 |
| 2024/04/17 | 2,911 | 2,928 | 2,846 | 2,846 | -50 | -1.7% | 672,200 |
| 2024/04/16 | 2,950 | 2,965 | 2,896 | 2,896 | -79 | -2.7% | 689,500 |
| 2024/04/15 | 2,923 | 2,982 | 2,922 | 2,975 | +7 | +0.2% | 372,400 |
| 2024/04/12 | 3,010 | 3,060 | 2,962 | 2,968 | +9 | +0.3% | 719,000 |
| 2024/04/11 | 2,981 | 2,983 | 2,945 | 2,959 | -56 | -1.9% | 854,600 |
| 2024/04/10 | 3,010 | 3,055 | 2,991 | 3,015 | -10 | -0.3% | 633,600 |
| 2024/04/09 | 2,900 | 3,030 | 2,892 | 3,025 | +158 | +5.5% | 1,652,800 |
| 2024/04/08 | 2,908 | 2,913 | 2,862 | 2,867 | +8 | +0.3% | 589,700 |
| 2024/04/05 | 2,868 | 2,874 | 2,828 | 2,859 | -56 | -1.9% | 749,800 |
| 2024/04/04 | 2,939 | 2,952 | 2,901 | 2,915 | +13 | +0.4% | 531,700 |
| 2024/04/03 | 2,895 | 2,924 | 2,849 | 2,902 | -29 | -1% | 701,200 |
| 2024/04/02 | 2,906 | 2,941 | 2,903 | 2,931 | +26 | +0.9% | 490,600 |
| 2024/04/01 | 2,983 | 2,983 | 2,905 | 2,905 | -53 | -1.8% | 455,300 |
| 2024/03/29 | 2,936 | 2,963 | 2,898 | 2,958 | +27 | +0.9% | 632,700 |
| 2024/03/28 | 2,930 | 2,989 | 2,926 | 2,931 | -35 | -1.2% | 706,300 |
| 2024/03/27 | 2,950 | 2,974 | 2,930 | 2,966 | +33 | +1.1% | 688,400 |
| 2024/03/26 | 2,925 | 2,954 | 2,908 | 2,933 | -10 | -0.3% | 595,900 |
| 2024/03/25 | 2,949 | 2,989 | 2,943 | 2,943 | -45 | -1.5% | 659,800 |
| 2024/03/22 | 3,020 | 3,060 | 2,966 | 2,988 | +1 | ±0% | 772,000 |
| 2024/03/21 | 2,940 | 3,010 | 2,935 | 2,987 | +103 | +3.6% | 1,039,200 |
| 2024/03/19 | 2,880 | 2,893 | 2,847 | 2,884 | +1 | ±0% | 542,000 |
| 2024/03/18 | 2,830 | 2,883 | 2,830 | 2,883 | +76 | +2.7% | 560,300 |
| 2024/03/15 | 2,800 | 2,821 | 2,774 | 2,807 | -23 | -0.8% | 860,800 |
| 2024/03/14 | 2,832 | 2,862 | 2,808 | 2,830 | -42 | -1.5% | 885,100 |
| 2024/03/13 | 2,902 | 2,925 | 2,825 | 2,872 | +12 | +0.4% | 901,000 |
| 2024/03/12 | 2,798 | 2,874 | 2,795 | 2,860 | +15 | +0.5% | 906,900 |
| 2024/03/11 | 3,010 | 3,015 | 2,826 | 2,845 | -230 | -7.5% | 2,419,100 |
| 2024/03/08 | 2,982 | 3,135 | 2,982 | 3,075 | +108 | +3.6% | 1,675,600 |
| 2024/03/07 | 3,030 | 3,060 | 2,967 | 2,967 | -48 | -1.6% | 1,076,800 |
| 2024/03/06 | 2,923 | 3,015 | 2,922 | 3,015 | +49 | +1.7% | 610,200 |
| 2024/03/05 | 2,974 | 2,983 | 2,923 | 2,966 | -6 | -0.2% | 708,600 |
| 2024/03/04 | 3,020 | 3,075 | 2,972 | 2,972 | +2 | +0.1% | 1,035,600 |
| 2024/03/01 | 3,005 | 3,030 | 2,963 | 2,970 | -19 | -0.6% | 829,000 |
| 2024/02/29 | 2,948 | 2,998 | 2,919 | 2,989 | -1 | ±0% | 949,100 |
| 2024/02/28 | 2,911 | 2,995 | 2,893 | 2,990 | +78 | +2.7% | 963,200 |
| 2024/02/27 | 2,989 | 3,020 | 2,912 | 2,912 | -88 | -2.9% | 1,133,200 |
| 2024/02/26 | 3,025 | 3,085 | 2,967 | 3,000 | -15 | -0.5% | 1,741,300 |
| 2024/02/22 | 2,825 | 3,015 | 2,762 | 3,015 | +247 | +8.9% | 2,939,800 |
| 2024/02/21 | 2,800 | 2,805 | 2,744 | 2,768 | -53 | -1.9% | 1,010,800 |
| 2024/02/20 | 2,837 | 2,842 | 2,810 | 2,821 | -16 | -0.6% | 848,200 |
| 2024/02/19 | 2,843 | 2,893 | 2,820 | 2,837 | -30 | -1% | 816,800 |
| 2024/02/16 | 2,900 | 2,938 | 2,839 | 2,867 | -27 | -0.9% | 1,813,600 |
301～
350
件表示中 / 3746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 | 369,000円 | +3.9% | +1.7% | 4.01% | 10.80倍 | 0.73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 |
| メイコー | 682,000円 | +3.0% | +1.3% | 1.32% | 11.52倍 | 1.73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 |
| ＪＶＣＫＷ | 110,600円 | -3.3% | -17.0% | 1.63% | 11.56倍 | 1.29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 |
| エレコム | 186,300円 | +10.2% | +12.2% | 2.79% | 14.01倍 | 1.72倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ダイヘン | 680,000円 | +1.6% | +1.9% | 2.47% | 12.51倍 | 1.17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
