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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,050 | 3,060 | 3,030 | 3,030 | -5 | -0.2% | 563,200 |
| 2023/08/30 | 3,075 | 3,080 | 3,020 | 3,035 | +5 | +0.2% | 645,200 |
| 2023/08/29 | 3,070 | 3,070 | 3,005 | 3,030 | -40 | -1.3% | 511,700 |
| 2023/08/28 | 3,055 | 3,085 | 3,040 | 3,070 | +40 | +1.3% | 468,000 |
| 2023/08/25 | 3,050 | 3,070 | 3,025 | 3,030 | -70 | -2.3% | 585,200 |
| 2023/08/24 | 3,140 | 3,180 | 3,085 | 3,100 | +30 | +1% | 965,700 |
| 2023/08/23 | 3,035 | 3,075 | 3,010 | 3,070 | +65 | +2.2% | 788,900 |
| 2023/08/22 | 2,992 | 3,030 | 2,956 | 3,005 | +57 | +1.9% | 1,032,900 |
| 2023/08/21 | 2,901 | 2,985 | 2,900 | 2,948 | +3 | +0.1% | 904,900 |
| 2023/08/18 | 2,960 | 3,015 | 2,928 | 2,945 | -60 | -2% | 1,185,000 |
| 2023/08/17 | 2,939 | 3,015 | 2,879 | 3,005 | +19 | +0.6% | 1,612,800 |
| 2023/08/16 | 3,020 | 3,080 | 2,986 | 2,986 | -14 | -0.5% | 1,601,600 |
| 2023/08/15 | 3,145 | 3,205 | 3,000 | 3,000 | -140 | -4.5% | 2,262,300 |
| 2023/08/14 | 3,185 | 3,200 | 3,110 | 3,140 | -55 | -1.7% | 1,202,300 |
| 2023/08/10 | 3,200 | 3,210 | 3,170 | 3,195 | -50 | -1.5% | 698,900 |
| 2023/08/09 | 3,250 | 3,275 | 3,200 | 3,245 | +20 | +0.6% | 863,900 |
| 2023/08/08 | 3,300 | 3,315 | 3,210 | 3,225 | -40 | -1.2% | 1,083,100 |
| 2023/08/07 | 3,325 | 3,340 | 3,250 | 3,265 | -65 | -2% | 846,800 |
| 2023/08/04 | 3,305 | 3,385 | 3,300 | 3,330 | +15 | +0.5% | 625,900 |
| 2023/08/03 | 3,370 | 3,390 | 3,315 | 3,315 | -115 | -3.4% | 784,800 |
| 2023/08/02 | 3,435 | 3,495 | 3,415 | 3,430 | -55 | -1.6% | 575,000 |
| 2023/08/01 | 3,470 | 3,505 | 3,430 | 3,485 | +50 | +1.5% | 738,900 |
| 2023/07/31 | 3,410 | 3,465 | 3,380 | 3,435 | +80 | +2.4% | 839,300 |
| 2023/07/28 | 3,350 | 3,410 | 3,305 | 3,355 | -45 | -1.3% | 1,264,400 |
| 2023/07/27 | 3,375 | 3,410 | 3,355 | 3,400 | -5 | -0.1% | 596,200 |
| 2023/07/26 | 3,425 | 3,440 | 3,380 | 3,405 | +10 | +0.3% | 704,600 |
| 2023/07/25 | 3,495 | 3,495 | 3,375 | 3,395 | -90 | -2.6% | 1,131,400 |
| 2023/07/24 | 3,495 | 3,500 | 3,435 | 3,485 | +30 | +0.9% | 614,600 |
| 2023/07/21 | 3,460 | 3,495 | 3,410 | 3,455 | -95 | -2.7% | 1,014,200 |
| 2023/07/20 | 3,555 | 3,590 | 3,525 | 3,550 | -35 | -1% | 626,200 |
| 2023/07/19 | 3,625 | 3,635 | 3,560 | 3,585 | -20 | -0.6% | 939,200 |
| 2023/07/18 | 3,575 | 3,620 | 3,530 | 3,605 | +60 | +1.7% | 820,800 |
| 2023/07/14 | 3,580 | 3,585 | 3,510 | 3,545 | +25 | +0.7% | 863,900 |
| 2023/07/13 | 3,500 | 3,525 | 3,435 | 3,520 | +80 | +2.3% | 878,700 |
| 2023/07/12 | 3,530 | 3,540 | 3,430 | 3,440 | -145 | -4% | 1,329,200 |
| 2023/07/11 | 3,615 | 3,645 | 3,555 | 3,585 | +40 | +1.1% | 769,800 |
| 2023/07/10 | 3,600 | 3,660 | 3,540 | 3,545 | -70 | -1.9% | 939,500 |
| 2023/07/07 | 3,545 | 3,660 | 3,535 | 3,615 | +25 | +0.7% | 1,205,200 |
| 2023/07/06 | 3,630 | 3,665 | 3,570 | 3,590 | -150 | -4% | 1,650,000 |
| 2023/07/05 | 3,830 | 3,915 | 3,735 | 3,740 | -145 | -3.7% | 1,649,300 |
| 2023/07/04 | 3,925 | 3,925 | 3,825 | 3,885 | +55 | +1.4% | 1,836,300 |
| 2023/07/03 | 3,675 | 3,830 | 3,640 | 3,830 | +195 | +5.4% | 2,333,500 |
| 2023/06/30 | 3,585 | 3,640 | 3,520 | 3,635 | +95 | +2.7% | 1,579,700 |
| 2023/06/29 | 3,570 | 3,625 | 3,500 | 3,540 | ±0 | ±0% | 1,345,400 |
| 2023/06/28 | 3,500 | 3,565 | 3,475 | 3,540 | +90 | +2.6% | 1,314,300 |
| 2023/06/27 | 3,495 | 3,525 | 3,390 | 3,450 | -85 | -2.4% | 1,637,700 |
| 2023/06/26 | 3,540 | 3,615 | 3,470 | 3,535 | +65 | +1.9% | 2,577,700 |
| 2023/06/23 | 3,410 | 3,645 | 3,360 | 3,470 | +180 | +5.5% | 5,158,200 |
| 2023/06/22 | 3,380 | 3,400 | 3,275 | 3,290 | -120 | -3.5% | 1,515,900 |
| 2023/06/21 | 3,360 | 3,480 | 3,355 | 3,410 | -20 | -0.6% | 1,568,300 |
301～
350
件表示中 / 3585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 | 251,600円 | +19.1% | -2.0% | 4.37% | 7.39倍 | 0.50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 | 97,600円 | +1.7% | - | 4.30% | 11.95倍 | 0.96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 |
| 芝浦メカ | 855,000円 | +11.2% | +4.2% | 2.84% | 12.32倍 | 2.76倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日東工 | 291,900円 | +10.8% | -4.5% | 4.52% | 11.07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 | 160,400円 | +4.2% | -12.3% | 2.12% | 21.04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 |
市場注目の銘柄
チャート関連のコラム
