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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,615 | 1,628 | 1,614 | 1,628 | +13 | +0.8% | 4,300 |
| 2018/07/25 | 1,617 | 1,628 | 1,615 | 1,615 | -2 | -0.1% | 1,700 |
| 2018/07/24 | 1,627 | 1,628 | 1,602 | 1,617 | +3 | +0.2% | 2,200 |
| 2018/07/23 | 1,607 | 1,626 | 1,607 | 1,614 | +13 | +0.8% | 1,300 |
| 2018/07/20 | 1,600 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 2,000 |
| 2018/07/19 | 1,595 | 1,604 | 1,595 | 1,600 | +1 | +0.1% | 400 |
| 2018/07/18 | 1,593 | 1,599 | 1,591 | 1,599 | +7 | +0.4% | 1,000 |
| 2018/07/17 | 1,607 | 1,607 | 1,590 | 1,592 | -17 | -1.1% | 2,400 |
| 2018/07/13 | 1,610 | 1,610 | 1,608 | 1,609 | - | - | 1,200 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 1,634 | 1,634 | 1,606 | 1,606 | -20 | -1.2% | 9,100 |
| 2018/07/10 | 1,629 | 1,633 | 1,625 | 1,626 | +1 | +0.1% | 2,600 |
| 2018/07/09 | 1,625 | 1,631 | 1,625 | 1,625 | ±0 | ±0% | 6,600 |
| 2018/07/06 | 1,641 | 1,641 | 1,602 | 1,625 | ±0 | ±0% | 4,000 |
| 2018/07/05 | 1,625 | 1,627 | 1,620 | 1,625 | -2 | -0.1% | 14,200 |
| 2018/07/04 | 1,625 | 1,630 | 1,623 | 1,627 | -1 | -0.1% | 4,300 |
| 2018/07/03 | 1,626 | 1,628 | 1,624 | 1,628 | +2 | +0.1% | 5,700 |
| 2018/07/02 | 1,625 | 1,626 | 1,619 | 1,626 | +1 | +0.1% | 2,900 |
| 2018/06/29 | 1,625 | 1,628 | 1,625 | 1,625 | +5 | +0.3% | 3,100 |
| 2018/06/28 | 1,627 | 1,627 | 1,620 | 1,620 | -8 | -0.5% | 4,700 |
| 2018/06/27 | 1,628 | 1,628 | 1,628 | 1,628 | ±0 | ±0% | 200 |
| 2018/06/26 | 1,628 | 1,640 | 1,628 | 1,628 | ±0 | ±0% | 2,400 |
| 2018/06/25 | 1,625 | 1,646 | 1,625 | 1,628 | +2 | +0.1% | 3,800 |
| 2018/06/22 | 1,640 | 1,640 | 1,625 | 1,626 | +1 | +0.1% | 800 |
| 2018/06/21 | 1,625 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 2,600 |
| 2018/06/20 | 1,625 | 1,632 | 1,625 | 1,625 | ±0 | ±0% | 1,600 |
| 2018/06/19 | 1,625 | 1,630 | 1,612 | 1,625 | ±0 | ±0% | 6,000 |
| 2018/06/18 | 1,625 | 1,628 | 1,623 | 1,625 | ±0 | ±0% | 2,300 |
| 2018/06/15 | 1,628 | 1,628 | 1,625 | 1,625 | -4 | -0.2% | 1,400 |
| 2018/06/14 | 1,625 | 1,629 | 1,621 | 1,629 | -1 | -0.1% | 2,400 |
| 2018/06/13 | 1,634 | 1,634 | 1,630 | 1,630 | +6 | +0.4% | 2,300 |
| 2018/06/12 | 1,623 | 1,625 | 1,622 | 1,624 | ±0 | ±0% | 1,700 |
| 2018/06/11 | 1,623 | 1,632 | 1,623 | 1,624 | +1 | +0.1% | 2,700 |
| 2018/06/08 | 1,625 | 1,632 | 1,622 | 1,623 | +1 | +0.1% | 4,100 |
| 2018/06/07 | 1,621 | 1,622 | 1,621 | 1,622 | +2 | +0.1% | 300 |
| 2018/06/06 | 1,632 | 1,632 | 1,620 | 1,620 | -4 | -0.2% | 800 |
| 2018/06/05 | 1,623 | 1,624 | 1,623 | 1,624 | +7 | +0.4% | 3,400 |
| 2018/06/04 | 1,605 | 1,637 | 1,597 | 1,617 | +7 | +0.4% | 6,300 |
| 2018/06/01 | 1,610 | 1,611 | 1,605 | 1,610 | -1 | -0.1% | 4,000 |
| 2018/05/31 | 1,612 | 1,612 | 1,611 | 1,611 | +1 | +0.1% | 7,000 |
| 2018/05/30 | 1,620 | 1,621 | 1,609 | 1,610 | -11 | -0.7% | 3,700 |
| 2018/05/29 | 1,629 | 1,634 | 1,620 | 1,621 | -13 | -0.8% | 4,400 |
| 2018/05/28 | 1,630 | 1,658 | 1,621 | 1,634 | +3 | +0.2% | 36,700 |
| 2018/05/25 | 1,639 | 1,648 | 1,631 | 1,631 | -24 | -1.5% | 3,700 |
| 2018/05/24 | 1,654 | 1,656 | 1,630 | 1,655 | +8 | +0.5% | 23,300 |
| 2018/05/23 | 1,636 | 1,649 | 1,634 | 1,647 | +11 | +0.7% | 5,600 |
| 2018/05/22 | 1,655 | 1,657 | 1,634 | 1,636 | -19 | -1.1% | 1,900 |
| 2018/05/21 | 1,650 | 1,656 | 1,641 | 1,655 | +14 | +0.9% | 4,900 |
| 2018/05/18 | 1,670 | 1,671 | 1,641 | 1,641 | -9 | -0.5% | 2,500 |
| 2018/05/17 | 1,672 | 1,673 | 1,650 | 1,650 | -15 | -0.9% | 5,100 |
1651～
1700
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
