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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,720 | 1,720 | 1,719 | 1,719 | -1 | -0.1% | 1,500 |
| 2025/03/05 | 1,697 | 1,723 | 1,697 | 1,720 | +23 | +1.4% | 800 |
| 2025/03/04 | 1,703 | 1,703 | 1,696 | 1,697 | +2 | +0.1% | 400 |
| 2025/03/03 | 1,695 | 1,698 | 1,695 | 1,695 | ±0 | ±0% | 1,500 |
| 2025/02/28 | 1,675 | 1,698 | 1,675 | 1,695 | - | - | 500 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,670 | 1,673 | 1,670 | 1,673 | +6 | +0.4% | 200 |
| 2025/02/25 | 1,700 | 1,700 | 1,667 | 1,667 | -17 | -1% | 400 |
| 2025/02/21 | 1,673 | 1,745 | 1,673 | 1,684 | -10 | -0.6% | 4,600 |
| 2025/02/20 | 1,699 | 1,699 | 1,680 | 1,694 | -3 | -0.2% | 800 |
| 2025/02/19 | 1,685 | 1,697 | 1,678 | 1,697 | +3 | +0.2% | 1,400 |
| 2025/02/18 | 1,679 | 1,699 | 1,670 | 1,694 | -1 | -0.1% | 5,700 |
| 2025/02/17 | 1,680 | 1,695 | 1,674 | 1,695 | +14 | +0.8% | 1,400 |
| 2025/02/14 | 1,680 | 1,700 | 1,680 | 1,681 | +1 | +0.1% | 1,900 |
| 2025/02/13 | 1,693 | 1,694 | 1,680 | 1,680 | -15 | -0.9% | 400 |
| 2025/02/12 | 1,676 | 1,739 | 1,676 | 1,695 | -50 | -2.9% | 3,500 |
| 2025/02/10 | 1,674 | 1,748 | 1,674 | 1,745 | +46 | +2.7% | 3,400 |
| 2025/02/07 | 1,697 | 1,699 | 1,672 | 1,699 | -2 | -0.1% | 1,200 |
| 2025/02/06 | 1,702 | 1,702 | 1,700 | 1,701 | +23 | +1.4% | 600 |
| 2025/02/05 | 1,694 | 1,706 | 1,678 | 1,678 | -23 | -1.4% | 1,900 |
| 2025/02/04 | 1,712 | 1,712 | 1,650 | 1,701 | -1 | -0.1% | 8,500 |
| 2025/02/03 | 1,702 | 1,702 | 1,686 | 1,702 | ±0 | ±0% | 1,500 |
| 2025/01/31 | 1,700 | 1,702 | 1,700 | 1,702 | +2 | +0.1% | 200 |
| 2025/01/30 | 1,684 | 1,700 | 1,684 | 1,700 | +5 | +0.3% | 300 |
| 2025/01/29 | 1,714 | 1,714 | 1,683 | 1,695 | -14 | -0.8% | 1,200 |
| 2025/01/28 | 1,687 | 1,709 | 1,687 | 1,709 | +22 | +1.3% | 500 |
| 2025/01/27 | 1,680 | 1,707 | 1,680 | 1,687 | +11 | +0.7% | 1,000 |
| 2025/01/24 | 1,677 | 1,700 | 1,676 | 1,676 | -22 | -1.3% | 1,200 |
| 2025/01/23 | 1,704 | 1,707 | 1,651 | 1,698 | -2 | -0.1% | 5,400 |
| 2025/01/22 | 1,699 | 1,700 | 1,678 | 1,700 | +1 | +0.1% | 1,700 |
| 2025/01/21 | 1,709 | 1,709 | 1,699 | 1,699 | ±0 | ±0% | 700 |
| 2025/01/20 | 1,700 | 1,700 | 1,680 | 1,699 | -3 | -0.2% | 1,200 |
| 2025/01/17 | 1,701 | 1,702 | 1,701 | 1,702 | +2 | +0.1% | 1,100 |
| 2025/01/16 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2025/01/15 | 1,677 | 1,717 | 1,674 | 1,700 | - | - | 1,600 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 400 |
| 2025/01/09 | 1,680 | 1,680 | 1,680 | 1,680 | -5 | -0.3% | 200 |
| 2025/01/08 | 1,675 | 1,700 | 1,675 | 1,685 | ±0 | ±0% | 1,600 |
| 2025/01/07 | 1,705 | 1,705 | 1,671 | 1,685 | -20 | -1.2% | 600 |
| 2025/01/06 | 1,705 | 1,706 | 1,704 | 1,705 | ±0 | ±0% | 2,000 |
| 2024/12/30 | 1,703 | 1,710 | 1,703 | 1,705 | +3 | +0.2% | 900 |
| 2024/12/27 | 1,657 | 1,748 | 1,657 | 1,702 | -19 | -1.1% | 16,800 |
| 2024/12/26 | 1,722 | 1,750 | 1,721 | 1,721 | ±0 | ±0% | 4,100 |
| 2024/12/25 | 1,758 | 1,762 | 1,721 | 1,721 | -52 | -2.9% | 1,000 |
| 2024/12/24 | 1,747 | 1,773 | 1,747 | 1,773 | +24 | +1.4% | 2,700 |
| 2024/12/23 | 1,755 | 1,755 | 1,747 | 1,749 | - | - | 1,500 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 1,769 | 1,769 | 1,750 | 1,751 | -19 | -1.1% | 800 |
101～
150
件表示中 / 7008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 | +3.1% | -36.7% | 4.35% | 10.25倍 | 0.69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 |
| ザイン | 87,600円 | +38.0% | +36.4% | 1.71% | 31.12倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| エノモト | 146,900円 | +0.5% | +57.0% | 4.83% | 13.37倍 | 0.43倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| エヌエフＨＤ | 136,900円 | -2.0% | +15.8% | 2.48% | 20.02倍 | 0.76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 |
| 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
