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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,688 | 1,688 | 1,688 | 1,688 | -2 | -0.1% | 200 |
| 2025/06/12 | 1,698 | 1,698 | 1,687 | 1,690 | -8 | -0.5% | 1,200 |
| 2025/06/11 | 1,688 | 1,699 | 1,688 | 1,698 | +9 | +0.5% | 1,200 |
| 2025/06/10 | 1,680 | 1,689 | 1,680 | 1,689 | +2 | +0.1% | 500 |
| 2025/06/09 | 1,720 | 1,720 | 1,687 | 1,687 | - | - | 1,300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,699 | 1,718 | 1,696 | 1,718 | - | - | 300 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 1,725 | 1,725 | 1,706 | 1,706 | -19 | -1.1% | 1,600 |
| 2025/06/02 | 1,719 | 1,730 | 1,719 | 1,725 | +6 | +0.3% | 800 |
| 2025/05/30 | 1,705 | 1,721 | 1,705 | 1,719 | - | - | 800 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 1,715 | 1,720 | 1,702 | 1,702 | +2 | +0.1% | 3,300 |
| 2025/05/26 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 2,400 |
| 2025/05/23 | 1,697 | 1,699 | 1,697 | 1,699 | - | - | 1,200 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,698 | 1,718 | 1,697 | 1,718 | +20 | +1.2% | 300 |
| 2025/05/20 | 1,697 | 1,705 | 1,697 | 1,698 | +1 | +0.1% | 1,200 |
| 2025/05/19 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 200 |
| 2025/05/16 | 1,704 | 1,710 | 1,697 | 1,697 | -1 | -0.1% | 700 |
| 2025/05/15 | 1,699 | 1,699 | 1,698 | 1,698 | -1 | -0.1% | 500 |
| 2025/05/14 | 1,710 | 1,710 | 1,699 | 1,699 | -1 | -0.1% | 200 |
| 2025/05/13 | 1,709 | 1,709 | 1,700 | 1,700 | -2 | -0.1% | 500 |
| 2025/05/12 | 1,700 | 1,702 | 1,697 | 1,702 | -2 | -0.1% | 1,700 |
| 2025/05/09 | 1,700 | 1,704 | 1,700 | 1,704 | - | - | 400 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,700 | 1,706 | 1,700 | 1,700 | +6 | +0.4% | 900 |
| 2025/05/02 | 1,725 | 1,725 | 1,694 | 1,694 | -2 | -0.1% | 1,100 |
| 2025/05/01 | 1,742 | 1,749 | 1,687 | 1,696 | -6 | -0.4% | 20,500 |
| 2025/04/30 | 1,700 | 1,719 | 1,700 | 1,702 | +5 | +0.3% | 800 |
| 2025/04/28 | 1,697 | 1,728 | 1,697 | 1,697 | ±0 | ±0% | 1,900 |
| 2025/04/25 | 1,697 | 1,697 | 1,695 | 1,697 | +2 | +0.1% | 300 |
| 2025/04/24 | 1,700 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 1,200 |
| 2025/04/23 | 1,696 | 1,715 | 1,696 | 1,700 | +11 | +0.7% | 700 |
| 2025/04/22 | 1,695 | 1,774 | 1,639 | 1,689 | - | - | 8,200 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 1,719 | 1,719 | 1,694 | 1,695 | -1 | -0.1% | 600 |
| 2025/04/17 | 1,694 | 1,697 | 1,694 | 1,696 | +6 | +0.4% | 400 |
| 2025/04/16 | 1,716 | 1,716 | 1,683 | 1,690 | +11 | +0.7% | 1,000 |
| 2025/04/15 | 1,693 | 1,719 | 1,679 | 1,679 | -21 | -1.2% | 2,100 |
| 2025/04/14 | 1,674 | 1,700 | 1,674 | 1,700 | +2 | +0.1% | 600 |
| 2025/04/11 | 1,673 | 1,700 | 1,673 | 1,698 | +24 | +1.4% | 600 |
| 2025/04/10 | 1,710 | 1,710 | 1,674 | 1,674 | -28 | -1.6% | 300 |
| 2025/04/09 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 200 |
| 2025/04/08 | 1,630 | 1,702 | 1,630 | 1,702 | +32 | +1.9% | 400 |
| 2025/04/07 | 1,586 | 1,679 | 1,560 | 1,670 | -36 | -2.1% | 4,600 |
| 2025/04/04 | 1,675 | 1,714 | 1,675 | 1,706 | -4 | -0.2% | 3,300 |
| 2025/04/03 | 1,674 | 1,712 | 1,674 | 1,710 | -4 | -0.2% | 1,700 |
| 2025/04/02 | 1,715 | 1,720 | 1,699 | 1,714 | ±0 | ±0% | 3,700 |
1～
50
件表示中 / 6974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 | 168,800円 | -7.3% | -59.9% | 4.38% | 15.29倍 | 0.70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 |
| アクセル | 89,700円 | -21.3% | -33.9% | 3.68% | 13.47倍 | 0.77倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ケ ル | 130,300円 | +1.1% | +7.7% | 6.14% | 22.03倍 | 0.62倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| ＱＤレーザ | 23,800円 | +6.0% | - | 0.00% | - | 1.91倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
