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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,530 | 1,536 | 1,529 | 1,530 | ±0 | ±0% | 2,900 |
| 2023/08/17 | 1,530 | 1,541 | 1,528 | 1,530 | ±0 | ±0% | 1,500 |
| 2023/08/16 | 1,530 | 1,531 | 1,530 | 1,530 | ±0 | ±0% | 1,300 |
| 2023/08/15 | 1,530 | 1,539 | 1,530 | 1,530 | ±0 | ±0% | 900 |
| 2023/08/14 | 1,528 | 1,538 | 1,525 | 1,530 | +7 | +0.5% | 1,400 |
| 2023/08/10 | 1,523 | 1,525 | 1,523 | 1,523 | +9 | +0.6% | 600 |
| 2023/08/09 | 1,514 | 1,515 | 1,513 | 1,514 | -1 | -0.1% | 2,800 |
| 2023/08/08 | 1,524 | 1,524 | 1,515 | 1,515 | -1 | -0.1% | 1,000 |
| 2023/08/07 | 1,513 | 1,522 | 1,513 | 1,516 | +2 | +0.1% | 800 |
| 2023/08/04 | 1,511 | 1,515 | 1,511 | 1,514 | -1 | -0.1% | 1,600 |
| 2023/08/03 | 1,510 | 1,518 | 1,503 | 1,515 | -5 | -0.3% | 3,000 |
| 2023/08/02 | 1,507 | 1,520 | 1,507 | 1,520 | +13 | +0.9% | 1,000 |
| 2023/08/01 | 1,525 | 1,543 | 1,492 | 1,507 | -29 | -1.9% | 11,100 |
| 2023/07/31 | 1,557 | 1,557 | 1,536 | 1,536 | +1 | +0.1% | 5,300 |
| 2023/07/28 | 1,545 | 1,545 | 1,531 | 1,535 | -10 | -0.6% | 5,000 |
| 2023/07/27 | 1,553 | 1,553 | 1,542 | 1,545 | -2 | -0.1% | 2,300 |
| 2023/07/26 | 1,553 | 1,558 | 1,540 | 1,547 | +2 | +0.1% | 8,700 |
| 2023/07/25 | 1,540 | 1,550 | 1,533 | 1,545 | +5 | +0.3% | 3,700 |
| 2023/07/24 | 1,543 | 1,543 | 1,530 | 1,540 | +14 | +0.9% | 2,300 |
| 2023/07/21 | 1,537 | 1,537 | 1,526 | 1,526 | +6 | +0.4% | 300 |
| 2023/07/20 | 1,539 | 1,539 | 1,520 | 1,520 | -20 | -1.3% | 800 |
| 2023/07/19 | 1,521 | 1,540 | 1,515 | 1,540 | +19 | +1.2% | 800 |
| 2023/07/18 | 1,520 | 1,527 | 1,512 | 1,521 | +9 | +0.6% | 2,100 |
| 2023/07/14 | 1,510 | 1,512 | 1,504 | 1,512 | +3 | +0.2% | 1,200 |
| 2023/07/13 | 1,514 | 1,514 | 1,507 | 1,509 | -5 | -0.3% | 2,000 |
| 2023/07/12 | 1,519 | 1,519 | 1,509 | 1,514 | -5 | -0.3% | 2,100 |
| 2023/07/11 | 1,519 | 1,523 | 1,514 | 1,519 | ±0 | ±0% | 800 |
| 2023/07/10 | 1,504 | 1,520 | 1,504 | 1,519 | +15 | +1% | 1,200 |
| 2023/07/07 | 1,505 | 1,505 | 1,502 | 1,504 | -2 | -0.1% | 1,300 |
| 2023/07/06 | 1,520 | 1,531 | 1,505 | 1,506 | -14 | -0.9% | 3,100 |
| 2023/07/05 | 1,530 | 1,538 | 1,520 | 1,520 | -5 | -0.3% | 3,100 |
| 2023/07/04 | 1,538 | 1,540 | 1,521 | 1,525 | -2 | -0.1% | 4,000 |
| 2023/07/03 | 1,548 | 1,548 | 1,527 | 1,527 | +5 | +0.3% | 4,400 |
| 2023/06/30 | 1,544 | 1,545 | 1,521 | 1,522 | -22 | -1.4% | 2,700 |
| 2023/06/29 | 1,540 | 1,552 | 1,536 | 1,544 | +5 | +0.3% | 3,200 |
| 2023/06/28 | 1,529 | 1,540 | 1,511 | 1,539 | +12 | +0.8% | 3,500 |
| 2023/06/27 | 1,520 | 1,527 | 1,505 | 1,527 | +10 | +0.7% | 3,800 |
| 2023/06/26 | 1,503 | 1,518 | 1,503 | 1,517 | +14 | +0.9% | 4,800 |
| 2023/06/23 | 1,503 | 1,508 | 1,492 | 1,503 | +3 | +0.2% | 2,200 |
| 2023/06/22 | 1,495 | 1,500 | 1,492 | 1,500 | +8 | +0.5% | 2,000 |
| 2023/06/21 | 1,496 | 1,498 | 1,492 | 1,492 | -2 | -0.1% | 2,300 |
| 2023/06/20 | 1,488 | 1,498 | 1,488 | 1,494 | +11 | +0.7% | 1,000 |
| 2023/06/19 | 1,493 | 1,495 | 1,483 | 1,483 | -7 | -0.5% | 2,800 |
| 2023/06/16 | 1,483 | 1,494 | 1,483 | 1,490 | +5 | +0.3% | 1,100 |
| 2023/06/15 | 1,485 | 1,491 | 1,485 | 1,485 | ±0 | ±0% | 2,200 |
| 2023/06/14 | 1,488 | 1,490 | 1,485 | 1,485 | +3 | +0.2% | 3,300 |
| 2023/06/13 | 1,488 | 1,488 | 1,482 | 1,482 | +1 | +0.1% | 1,100 |
| 2023/06/12 | 1,481 | 1,486 | 1,481 | 1,481 | ±0 | ±0% | 1,400 |
| 2023/06/09 | 1,487 | 1,487 | 1,477 | 1,481 | +10 | +0.7% | 2,100 |
| 2023/06/08 | 1,471 | 1,479 | 1,471 | 1,471 | ±0 | ±0% | 600 |
451～
500
件表示中 / 6980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 | 170,000円 | -7.3% | -59.9% | 4.35% | 15.40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 |
| ケ ル | 130,700円 | +1.1% | +7.7% | 6.12% | 22.10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 |
| エヌエフＨＤ | 142,200円 | -2.0% | +15.8% | 2.39% | 20.79倍 | 0.79倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| ＱＤレーザ | 22,800円 | +6.0% | - | 0.00% | - | 1.82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 | 43,600円 | -13.0% | -62.3% | 1.72% | 46.09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
チャート関連のコラム
