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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,547 | 1,547 | 1,501 | 1,514 | -27 | -1.8% | 1,700 |
| 2021/08/26 | 1,548 | 1,548 | 1,501 | 1,541 | -4 | -0.3% | 1,700 |
| 2021/08/25 | 1,549 | 1,549 | 1,525 | 1,545 | ±0 | ±0% | 1,500 |
| 2021/08/24 | 1,525 | 1,547 | 1,525 | 1,545 | +14 | +0.9% | 300 |
| 2021/08/23 | 1,531 | 1,531 | 1,531 | 1,531 | +12 | +0.8% | 100 |
| 2021/08/20 | 1,510 | 1,547 | 1,507 | 1,519 | -4 | -0.3% | 1,000 |
| 2021/08/19 | 1,550 | 1,550 | 1,523 | 1,523 | -37 | -2.4% | 1,200 |
| 2021/08/18 | 1,558 | 1,560 | 1,540 | 1,560 | +6 | +0.4% | 1,500 |
| 2021/08/17 | 1,554 | 1,554 | 1,554 | 1,554 | +21 | +1.4% | 200 |
| 2021/08/16 | 1,521 | 1,533 | 1,521 | 1,533 | +13 | +0.9% | 300 |
| 2021/08/13 | 1,526 | 1,549 | 1,500 | 1,520 | -6 | -0.4% | 4,600 |
| 2021/08/12 | 1,532 | 1,539 | 1,526 | 1,526 | -14 | -0.9% | 900 |
| 2021/08/11 | 1,520 | 1,557 | 1,518 | 1,540 | +13 | +0.9% | 1,300 |
| 2021/08/10 | 1,516 | 1,545 | 1,516 | 1,527 | +11 | +0.7% | 400 |
| 2021/08/06 | 1,501 | 1,527 | 1,501 | 1,516 | +4 | +0.3% | 1,500 |
| 2021/08/05 | 1,494 | 1,520 | 1,494 | 1,512 | -14 | -0.9% | 3,000 |
| 2021/08/04 | 1,535 | 1,535 | 1,522 | 1,526 | -34 | -2.2% | 2,300 |
| 2021/08/03 | 1,538 | 1,562 | 1,538 | 1,560 | +45 | +3% | 4,300 |
| 2021/08/02 | 1,473 | 1,553 | 1,473 | 1,515 | -38 | -2.4% | 9,400 |
| 2021/07/30 | 1,568 | 1,571 | 1,551 | 1,553 | -15 | -1% | 10,100 |
| 2021/07/29 | 1,568 | 1,570 | 1,568 | 1,568 | -2 | -0.1% | 1,500 |
| 2021/07/28 | 1,578 | 1,578 | 1,566 | 1,570 | -8 | -0.5% | 1,600 |
| 2021/07/27 | 1,570 | 1,584 | 1,557 | 1,578 | -7 | -0.4% | 1,400 |
| 2021/07/26 | 1,590 | 1,592 | 1,578 | 1,585 | -5 | -0.3% | 3,700 |
| 2021/07/21 | 1,625 | 1,625 | 1,586 | 1,590 | -35 | -2.2% | 6,500 |
| 2021/07/20 | 1,625 | 1,625 | 1,624 | 1,625 | +1 | +0.1% | 900 |
| 2021/07/19 | 1,628 | 1,631 | 1,624 | 1,624 | -1 | -0.1% | 3,700 |
| 2021/07/16 | 1,622 | 1,625 | 1,622 | 1,625 | ±0 | ±0% | 6,500 |
| 2021/07/15 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2021/07/14 | 1,626 | 1,626 | 1,623 | 1,625 | +2 | +0.1% | 1,100 |
| 2021/07/13 | 1,627 | 1,627 | 1,623 | 1,623 | -9 | -0.6% | 2,500 |
| 2021/07/12 | 1,623 | 1,632 | 1,618 | 1,632 | +9 | +0.6% | 6,500 |
| 2021/07/09 | 1,620 | 1,623 | 1,619 | 1,623 | ±0 | ±0% | 1,000 |
| 2021/07/08 | 1,622 | 1,623 | 1,621 | 1,623 | -1 | -0.1% | 800 |
| 2021/07/07 | 1,623 | 1,625 | 1,623 | 1,624 | -1 | -0.1% | 1,200 |
| 2021/07/06 | 1,625 | 1,625 | 1,624 | 1,625 | ±0 | ±0% | 1,000 |
| 2021/07/05 | 1,625 | 1,625 | 1,624 | 1,625 | ±0 | ±0% | 1,000 |
| 2021/07/02 | 1,625 | 1,626 | 1,625 | 1,625 | ±0 | ±0% | 1,800 |
| 2021/07/01 | 1,622 | 1,625 | 1,622 | 1,625 | ±0 | ±0% | 900 |
| 2021/06/30 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,500 |
| 2021/06/29 | 1,624 | 1,625 | 1,624 | 1,625 | ±0 | ±0% | 300 |
| 2021/06/28 | 1,615 | 1,625 | 1,613 | 1,625 | +10 | +0.6% | 2,900 |
| 2021/06/25 | 1,631 | 1,634 | 1,611 | 1,615 | -20 | -1.2% | 10,800 |
| 2021/06/24 | 1,635 | 1,654 | 1,633 | 1,635 | -7 | -0.4% | 8,500 |
| 2021/06/23 | 1,645 | 1,648 | 1,627 | 1,642 | -6 | -0.4% | 11,700 |
| 2021/06/22 | 1,654 | 1,663 | 1,648 | 1,648 | -6 | -0.4% | 7,900 |
| 2021/06/21 | 1,654 | 1,660 | 1,652 | 1,654 | +3 | +0.2% | 2,400 |
| 2021/06/18 | 1,669 | 1,669 | 1,651 | 1,651 | -11 | -0.7% | 12,200 |
| 2021/06/17 | 1,670 | 1,670 | 1,662 | 1,662 | -8 | -0.5% | 2,700 |
| 2021/06/16 | 1,660 | 1,671 | 1,660 | 1,670 | +1 | +0.1% | 4,000 |
901～
950
件表示中 / 6946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 | 169,400円 | -7.3% | -59.9% | 4.37% | 15.35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 |
| プラズマ | 117,100円 | +8.0% | +11.7% | 1.88% | 7.72倍 | 0.81倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| コスモス電 | 632,000円 | -4.2% | -43.0% | 2.53% | 15.26倍 | 1.21倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| Ａｂａｌａｎｃｅ | 49,900円 | -71.3% | - | 0.80% | 8.88倍 | 0.39倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 大同信 | 52,200円 | +5.9% | -14.0% | 2.30% | 5.50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 |
市場注目の銘柄
チャート関連のコラム
