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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,491 | 1,499 | 1,484 | 1,487 | -4 | -0.3% | 9,000 |
| 2022/12/26 | 1,487 | 1,493 | 1,487 | 1,491 | +4 | +0.3% | 2,200 |
| 2022/12/23 | 1,485 | 1,487 | 1,483 | 1,487 | +2 | +0.1% | 3,200 |
| 2022/12/22 | 1,485 | 1,486 | 1,479 | 1,485 | +1 | +0.1% | 3,900 |
| 2022/12/21 | 1,485 | 1,494 | 1,483 | 1,484 | ±0 | ±0% | 3,600 |
| 2022/12/20 | 1,487 | 1,496 | 1,483 | 1,484 | -5 | -0.3% | 3,400 |
| 2022/12/19 | 1,495 | 1,495 | 1,483 | 1,489 | +2 | +0.1% | 2,700 |
| 2022/12/16 | 1,484 | 1,490 | 1,484 | 1,487 | +3 | +0.2% | 1,800 |
| 2022/12/15 | 1,485 | 1,487 | 1,483 | 1,484 | -1 | -0.1% | 5,000 |
| 2022/12/14 | 1,487 | 1,487 | 1,474 | 1,485 | +11 | +0.7% | 5,700 |
| 2022/12/13 | 1,475 | 1,480 | 1,466 | 1,474 | +2 | +0.1% | 2,400 |
| 2022/12/12 | 1,449 | 1,481 | 1,449 | 1,472 | -3 | -0.2% | 5,600 |
| 2022/12/09 | 1,449 | 1,489 | 1,447 | 1,475 | +23 | +1.6% | 12,200 |
| 2022/12/08 | 1,455 | 1,455 | 1,448 | 1,452 | ±0 | ±0% | 6,400 |
| 2022/12/07 | 1,458 | 1,458 | 1,452 | 1,452 | ±0 | ±0% | 2,000 |
| 2022/12/06 | 1,451 | 1,452 | 1,450 | 1,452 | +1 | +0.1% | 1,500 |
| 2022/12/05 | 1,448 | 1,453 | 1,447 | 1,451 | +4 | +0.3% | 5,100 |
| 2022/12/02 | 1,450 | 1,450 | 1,437 | 1,447 | +2 | +0.1% | 11,600 |
| 2022/12/01 | 1,440 | 1,460 | 1,440 | 1,445 | +24 | +1.7% | 10,600 |
| 2022/11/30 | 1,414 | 1,421 | 1,414 | 1,421 | +7 | +0.5% | 3,200 |
| 2022/11/29 | 1,410 | 1,414 | 1,410 | 1,414 | ±0 | ±0% | 1,700 |
| 2022/11/28 | 1,412 | 1,418 | 1,412 | 1,414 | +2 | +0.1% | 2,100 |
| 2022/11/25 | 1,422 | 1,422 | 1,412 | 1,412 | -3 | -0.2% | 1,800 |
| 2022/11/24 | 1,415 | 1,416 | 1,415 | 1,415 | +1 | +0.1% | 1,200 |
| 2022/11/22 | 1,415 | 1,417 | 1,410 | 1,414 | -1 | -0.1% | 3,900 |
| 2022/11/21 | 1,422 | 1,422 | 1,415 | 1,415 | ±0 | ±0% | 300 |
| 2022/11/18 | 1,422 | 1,422 | 1,411 | 1,415 | -2 | -0.1% | 2,000 |
| 2022/11/17 | 1,416 | 1,419 | 1,415 | 1,417 | -5 | -0.4% | 1,500 |
| 2022/11/16 | 1,415 | 1,422 | 1,415 | 1,422 | +8 | +0.6% | 500 |
| 2022/11/15 | 1,418 | 1,438 | 1,409 | 1,414 | -4 | -0.3% | 2,200 |
| 2022/11/14 | 1,403 | 1,418 | 1,402 | 1,418 | +13 | +0.9% | 2,900 |
| 2022/11/11 | 1,407 | 1,435 | 1,405 | 1,405 | -3 | -0.2% | 4,400 |
| 2022/11/10 | 1,397 | 1,408 | 1,397 | 1,408 | +10 | +0.7% | 2,200 |
| 2022/11/09 | 1,398 | 1,398 | 1,395 | 1,398 | ±0 | ±0% | 1,000 |
| 2022/11/08 | 1,397 | 1,398 | 1,392 | 1,398 | ±0 | ±0% | 2,400 |
| 2022/11/07 | 1,398 | 1,398 | 1,395 | 1,398 | ±0 | ±0% | 3,000 |
| 2022/11/04 | 1,397 | 1,398 | 1,394 | 1,398 | ±0 | ±0% | 3,000 |
| 2022/11/02 | 1,399 | 1,399 | 1,398 | 1,398 | -1 | -0.1% | 1,000 |
| 2022/11/01 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 1,600 |
| 2022/10/31 | 1,410 | 1,411 | 1,400 | 1,400 | +8 | +0.6% | 1,100 |
| 2022/10/28 | 1,397 | 1,398 | 1,391 | 1,392 | -5 | -0.4% | 3,400 |
| 2022/10/27 | 1,396 | 1,397 | 1,396 | 1,397 | +1 | +0.1% | 1,000 |
| 2022/10/26 | 1,395 | 1,396 | 1,395 | 1,396 | +1 | +0.1% | 800 |
| 2022/10/25 | 1,395 | 1,395 | 1,392 | 1,395 | +2 | +0.1% | 600 |
| 2022/10/24 | 1,393 | 1,393 | 1,393 | 1,393 | ±0 | ±0% | 1,100 |
| 2022/10/21 | 1,395 | 1,395 | 1,393 | 1,393 | -1 | -0.1% | 400 |
| 2022/10/20 | 1,392 | 1,394 | 1,392 | 1,394 | +3 | +0.2% | 300 |
| 2022/10/19 | 1,391 | 1,391 | 1,391 | 1,391 | -1 | -0.1% | 500 |
| 2022/10/18 | 1,390 | 1,399 | 1,390 | 1,392 | -1 | -0.1% | 1,000 |
| 2022/10/17 | 1,395 | 1,395 | 1,390 | 1,393 | +3 | +0.2% | 500 |
651～
700
件表示中 / 7022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 | 172,100円 | +3.1% | -36.7% | - | - | - |
|
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 |
| 原田工業 | 47,500円 | -13.0% | -62.3% | 1.58% | 50.21倍 | 0.75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 |
| ジオマテック | 111,600円 | -5.3% | -35.8% | 0.00% | 39.59倍 | 0.97倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 大同信 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21倍 | 0.36倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| エヌエフＨＤ | 137,800円 | -2.0% | +15.8% | 2.47% | 20.15倍 | 0.77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 |
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
