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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 1,810 | 1,820 | 1,801 | 1,811 | -14 | -0.8% | 302,300 |
| 2011/04/27 | 1,849 | 1,850 | 1,805 | 1,825 | -8 | -0.4% | 269,800 |
| 2011/04/26 | 1,873 | 1,878 | 1,826 | 1,833 | -17 | -0.9% | 514,200 |
| 2011/04/25 | 1,825 | 1,850 | 1,796 | 1,850 | +66 | +3.7% | 617,100 |
| 2011/04/22 | 1,795 | 1,810 | 1,780 | 1,784 | -21 | -1.2% | 248,600 |
| 2011/04/21 | 1,820 | 1,837 | 1,790 | 1,805 | +13 | +0.7% | 445,000 |
| 2011/04/20 | 1,760 | 1,804 | 1,754 | 1,792 | +50 | +2.9% | 466,900 |
| 2011/04/19 | 1,759 | 1,782 | 1,742 | 1,742 | -40 | -2.2% | 357,400 |
| 2011/04/18 | 1,790 | 1,809 | 1,752 | 1,782 | +1 | +0.1% | 250,800 |
| 2011/04/15 | 1,830 | 1,845 | 1,768 | 1,781 | -39 | -2.1% | 489,000 |
| 2011/04/14 | 1,770 | 1,849 | 1,750 | 1,820 | +61 | +3.5% | 942,300 |
| 2011/04/13 | 1,671 | 1,774 | 1,671 | 1,759 | +71 | +4.2% | 574,500 |
| 2011/04/12 | 1,700 | 1,730 | 1,681 | 1,688 | -38 | -2.2% | 435,200 |
| 2011/04/11 | 1,785 | 1,788 | 1,726 | 1,726 | -29 | -1.7% | 371,200 |
| 2011/04/08 | 1,663 | 1,770 | 1,635 | 1,755 | +75 | +4.5% | 852,600 |
| 2011/04/07 | 1,730 | 1,759 | 1,665 | 1,680 | -39 | -2.3% | 560,700 |
| 2011/04/06 | 1,815 | 1,840 | 1,705 | 1,719 | -99 | -5.4% | 793,700 |
| 2011/04/05 | 1,890 | 1,893 | 1,784 | 1,818 | -48 | -2.6% | 683,800 |
| 2011/04/04 | 1,835 | 1,892 | 1,835 | 1,866 | +64 | +3.6% | 917,500 |
| 2011/04/01 | 1,822 | 1,895 | 1,800 | 1,802 | -58 | -3.1% | 1,357,200 |
| 2011/03/31 | 1,900 | 1,919 | 1,852 | 1,860 | -61 | -3.2% | 1,060,600 |
| 2011/03/30 | 1,900 | 1,977 | 1,862 | 1,921 | +66 | +3.6% | 1,905,200 |
| 2011/03/29 | 1,701 | 1,859 | 1,701 | 1,855 | +125 | +7.2% | 1,340,300 |
| 2011/03/28 | 1,653 | 1,750 | 1,620 | 1,730 | +60 | +3.6% | 846,900 |
| 2011/03/25 | 1,722 | 1,760 | 1,664 | 1,670 | -45 | -2.6% | 812,900 |
| 2011/03/24 | 1,710 | 1,728 | 1,667 | 1,715 | +15 | +0.9% | 911,400 |
| 2011/03/23 | 1,606 | 1,747 | 1,583 | 1,700 | +81 | +5% | 1,441,500 |
| 2011/03/22 | 1,632 | 1,634 | 1,580 | 1,619 | +166 | +11.4% | 1,005,700 |
| 2011/03/18 | 1,415 | 1,479 | 1,411 | 1,453 | +95 | +7% | 697,600 |
| 2011/03/17 | 1,188 | 1,360 | 1,185 | 1,358 | +64 | +4.9% | 848,700 |
| 2011/03/16 | 1,285 | 1,400 | 1,139 | 1,294 | +185 | +16.7% | 1,009,000 |
| 2011/03/15 | 1,278 | 1,300 | 980 | 1,109 | -171 | -13.4% | 1,180,000 |
| 2011/03/14 | 1,135 | 1,338 | 1,135 | 1,280 | -255 | -16.6% | 1,285,600 |
| 2011/03/11 | 1,537 | 1,583 | 1,525 | 1,535 | -43 | -2.7% | 665,000 |
| 2011/03/10 | 1,511 | 1,578 | 1,507 | 1,578 | +58 | +3.8% | 562,900 |
| 2011/03/09 | 1,530 | 1,543 | 1,503 | 1,520 | +2 | +0.1% | 362,500 |
| 2011/03/08 | 1,536 | 1,561 | 1,509 | 1,518 | -44 | -2.8% | 581,800 |
| 2011/03/07 | 1,541 | 1,584 | 1,525 | 1,562 | +9 | +0.6% | 595,500 |
| 2011/03/04 | 1,580 | 1,590 | 1,545 | 1,553 | +21 | +1.4% | 759,700 |
| 2011/03/03 | 1,500 | 1,541 | 1,495 | 1,532 | +78 | +5.4% | 857,800 |
| 2011/03/02 | 1,400 | 1,484 | 1,398 | 1,454 | +20 | +1.4% | 755,000 |
| 2011/03/01 | 1,430 | 1,440 | 1,407 | 1,434 | +25 | +1.8% | 329,500 |
| 2011/02/28 | 1,409 | 1,416 | 1,381 | 1,409 | +60 | +4.4% | 430,900 |
| 2011/02/25 | 1,313 | 1,353 | 1,310 | 1,349 | +9 | +0.7% | 373,200 |
| 2011/02/24 | 1,380 | 1,400 | 1,340 | 1,340 | -60 | -4.3% | 294,400 |
| 2011/02/23 | 1,340 | 1,432 | 1,324 | 1,400 | +7 | +0.5% | 266,300 |
| 2011/02/22 | 1,392 | 1,410 | 1,382 | 1,393 | -18 | -1.3% | 288,400 |
| 2011/02/21 | 1,412 | 1,417 | 1,400 | 1,411 | -21 | -1.5% | 253,700 |
| 2011/02/18 | 1,443 | 1,448 | 1,419 | 1,432 | -18 | -1.2% | 196,400 |
| 2011/02/17 | 1,426 | 1,450 | 1,404 | 1,450 | +17 | +1.2% | 494,300 |
3451～
3500
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
