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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 1,652 | 1,670 | 1,652 | 1,669 | +4 | +0.2% | 3,700 |
| 2021/06/14 | 1,668 | 1,670 | 1,665 | 1,665 | -5 | -0.3% | 1,700 |
| 2021/06/11 | 1,684 | 1,690 | 1,667 | 1,670 | -14 | -0.8% | 13,800 |
| 2021/06/10 | 1,684 | 1,688 | 1,683 | 1,684 | -3 | -0.2% | 1,600 |
| 2021/06/09 | 1,689 | 1,689 | 1,687 | 1,687 | -3 | -0.2% | 1,000 |
| 2021/06/08 | 1,690 | 1,690 | 1,689 | 1,690 | ±0 | ±0% | 1,900 |
| 2021/06/07 | 1,690 | 1,691 | 1,688 | 1,690 | +1 | +0.1% | 2,200 |
| 2021/06/04 | 1,689 | 1,690 | 1,689 | 1,689 | -1 | -0.1% | 400 |
| 2021/06/03 | 1,684 | 1,690 | 1,684 | 1,690 | +6 | +0.4% | 900 |
| 2021/06/02 | 1,687 | 1,689 | 1,683 | 1,684 | -3 | -0.2% | 1,000 |
| 2021/06/01 | 1,690 | 1,691 | 1,682 | 1,687 | -3 | -0.2% | 7,000 |
| 2021/05/31 | 1,688 | 1,690 | 1,676 | 1,690 | +14 | +0.8% | 4,200 |
| 2021/05/28 | 1,679 | 1,696 | 1,676 | 1,676 | -14 | -0.8% | 9,100 |
| 2021/05/27 | 1,674 | 1,691 | 1,674 | 1,690 | +2 | +0.1% | 3,800 |
| 2021/05/26 | 1,677 | 1,695 | 1,674 | 1,688 | +11 | +0.7% | 5,400 |
| 2021/05/25 | 1,686 | 1,701 | 1,668 | 1,677 | -10 | -0.6% | 13,800 |
| 2021/05/24 | 1,687 | 1,687 | 1,685 | 1,687 | -1 | -0.1% | 800 |
| 2021/05/21 | 1,686 | 1,690 | 1,685 | 1,688 | -1 | -0.1% | 1,600 |
| 2021/05/20 | 1,681 | 1,690 | 1,680 | 1,689 | +5 | +0.3% | 1,300 |
| 2021/05/19 | 1,725 | 1,725 | 1,684 | 1,684 | -41 | -2.4% | 15,300 |
| 2021/05/18 | 1,707 | 1,725 | 1,704 | 1,725 | +13 | +0.8% | 2,600 |
| 2021/05/17 | 1,717 | 1,720 | 1,710 | 1,712 | -7 | -0.4% | 1,600 |
| 2021/05/14 | 1,718 | 1,719 | 1,707 | 1,719 | +13 | +0.8% | 700 |
| 2021/05/13 | 1,696 | 1,716 | 1,696 | 1,706 | -6 | -0.4% | 2,200 |
1001～
1050
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
