日本フェンオールの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/10 | 1,682 | 1,717 | 1,682 | 1,682 | -2 | -0.1% | 300 |
2024/05/09 | 1,693 | 1,695 | 1,684 | 1,684 | -9 | -0.5% | 1,000 |
2024/05/08 | 1,684 | 1,693 | 1,683 | 1,693 | -5 | -0.3% | 800 |
2024/05/07 | 1,682 | 1,698 | 1,681 | 1,698 | +16 | +1% | 1,300 |
2024/05/02 | 1,693 | 1,693 | 1,670 | 1,682 | +2 | +0.1% | 2,000 |
2024/05/01 | 1,667 | 1,680 | 1,655 | 1,680 | +17 | +1% | 3,400 |
2024/04/30 | 1,660 | 1,664 | 1,660 | 1,663 | +13 | +0.8% | 1,300 |
2024/04/26 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 4,000 |
2024/04/25 | 1,649 | 1,649 | 1,646 | 1,649 | +3 | +0.2% | 700 |
2024/04/24 | 1,647 | 1,647 | 1,646 | 1,646 | -1 | -0.1% | 400 |
2024/04/23 | 1,626 | 1,650 | 1,626 | 1,647 | +21 | +1.3% | 700 |
2024/04/22 | 1,620 | 1,626 | 1,607 | 1,626 | +6 | +0.4% | 900 |
2024/04/19 | 1,648 | 1,648 | 1,600 | 1,620 | -24 | -1.5% | 4,900 |
2024/04/18 | 1,644 | 1,648 | 1,644 | 1,644 | -6 | -0.4% | 400 |
2024/04/17 | 1,664 | 1,664 | 1,650 | 1,650 | -15 | -0.9% | 400 |
2024/04/16 | 1,664 | 1,665 | 1,664 | 1,665 | -2 | -0.1% | 500 |
2024/04/15 | 1,668 | 1,668 | 1,667 | 1,667 | +3 | +0.2% | 400 |
2024/04/12 | 1,664 | 1,664 | 1,654 | 1,664 | ±0 | ±0% | 500 |
2024/04/11 | 1,655 | 1,664 | 1,655 | 1,664 | +1 | +0.1% | 200 |
2024/04/10 | 1,660 | 1,665 | 1,652 | 1,663 | +4 | +0.2% | 1,500 |
2024/04/09 | 1,650 | 1,659 | 1,650 | 1,659 | +16 | +1% | 400 |
2024/04/08 | 1,669 | 1,669 | 1,643 | 1,643 | -7 | -0.4% | 400 |
2024/04/05 | 1,650 | 1,670 | 1,650 | 1,650 | -1 | -0.1% | 2,800 |
2024/04/04 | 1,653 | 1,665 | 1,650 | 1,651 | -2 | -0.1% | 3,100 |
2024/04/03 | 1,642 | 1,653 | 1,642 | 1,653 | +3 | +0.2% | 500 |
2024/04/02 | 1,651 | 1,651 | 1,640 | 1,650 | -1 | -0.1% | 2,000 |
2024/04/01 | 1,658 | 1,659 | 1,650 | 1,651 | -7 | -0.4% | 1,800 |
2024/03/29 | 1,656 | 1,658 | 1,653 | 1,658 | +2 | +0.1% | 1,800 |
2024/03/28 | 1,659 | 1,659 | 1,654 | 1,656 | +1 | +0.1% | 500 |
2024/03/27 | 1,642 | 1,655 | 1,641 | 1,655 | +15 | +0.9% | 3,500 |
2024/03/26 | 1,640 | 1,640 | 1,638 | 1,640 | ±0 | ±0% | 2,200 |
2024/03/25 | 1,627 | 1,647 | 1,627 | 1,640 | +15 | +0.9% | 3,000 |
2024/03/22 | 1,630 | 1,640 | 1,625 | 1,625 | -5 | -0.3% | 1,500 |
2024/03/21 | 1,630 | 1,631 | 1,630 | 1,630 | ±0 | ±0% | 1,800 |
2024/03/19 | 1,636 | 1,636 | 1,630 | 1,630 | ±0 | ±0% | 1,500 |
2024/03/18 | 1,646 | 1,646 | 1,630 | 1,630 | -14 | -0.9% | 700 |
2024/03/15 | 1,643 | 1,644 | 1,640 | 1,644 | +4 | +0.2% | 500 |
2024/03/14 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 500 |
2024/03/13 | 1,633 | 1,640 | 1,633 | 1,640 | +6 | +0.4% | 1,500 |
2024/03/12 | 1,640 | 1,640 | 1,626 | 1,634 | -6 | -0.4% | 2,100 |
2024/03/11 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 2,300 |
2024/03/08 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 600 |
2024/03/07 | 1,638 | 1,649 | 1,638 | 1,640 | ±0 | ±0% | 6,200 |
2024/03/06 | 1,640 | 1,640 | 1,633 | 1,640 | ±0 | ±0% | 600 |
2024/03/05 | 1,633 | 1,640 | 1,633 | 1,640 | +5 | +0.3% | 600 |
2024/03/04 | 1,634 | 1,640 | 1,634 | 1,635 | +2 | +0.1% | 1,600 |
2024/03/01 | 1,641 | 1,641 | 1,633 | 1,633 | -7 | -0.4% | 1,500 |
2024/02/29 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 2,100 |
2024/02/28 | 1,635 | 1,649 | 1,635 | 1,640 | +5 | +0.3% | 1,300 |
2024/02/27 | 1,645 | 1,645 | 1,635 | 1,635 | -15 | -0.9% | 800 |
1~
50
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「フェンオール」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 |
---|---|---|---|---|---|---|---|---|
フェンオール | 168,200円 | +1.5% | -18.6% | 4.40% | 18.57倍 | 0.74倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
UMCエレ | 35,400円 | -19.0% | -32.1% | 0.00% | 33.36倍 | 0.55倍 |
|
電子機器を受託製造するEMSが主力。車載向け中心。22年末に事業再生ADRで再建終了 |
シキノハイテック | 225,200円 | +3.2% | -16.2% | 0.67% | 23.18倍 | 4.38倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
テックポイント | 125,800円 | - | - | - | - | - |
|
- |
HPCシステムス | 207,100円 | -15.3% | +165.1% | 1.21% | 19.42倍 | 3.90倍 |
|
科学技術用高性能コンピュータ(HPC)を企業や大学へ納入。産業用コンピュータ(CTO)も |
市場注目の銘柄
チャート関連のコラム