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 |
|---|---|---|---|---|---|---|---|
| 2018/04/19 | 1,585 | 1,592 | 1,577 | 1,584 | -2 | -0.1% | 2,200 |
| 2018/04/18 | 1,590 | 1,590 | 1,575 | 1,586 | -6 | -0.4% | 1,200 |
| 2018/04/17 | 1,584 | 1,592 | 1,575 | 1,592 | +14 | +0.9% | 4,200 |
| 2018/04/16 | 1,580 | 1,588 | 1,577 | 1,578 | -9 | -0.6% | 4,600 |
| 2018/04/13 | 1,603 | 1,603 | 1,587 | 1,587 | ±0 | ±0% | 3,700 |
| 2018/04/12 | 1,598 | 1,601 | 1,587 | 1,587 | -11 | -0.7% | 2,400 |
| 2018/04/11 | 1,594 | 1,615 | 1,582 | 1,598 | +2 | +0.1% | 7,800 |
| 2018/04/10 | 1,577 | 1,597 | 1,573 | 1,596 | +21 | +1.3% | 4,200 |
| 2018/04/09 | 1,577 | 1,577 | 1,574 | 1,575 | +5 | +0.3% | 2,700 |
| 2018/04/06 | 1,578 | 1,578 | 1,570 | 1,570 | -3 | -0.2% | 2,400 |
| 2018/04/05 | 1,576 | 1,584 | 1,573 | 1,573 | -2 | -0.1% | 2,300 |
| 2018/04/04 | 1,583 | 1,585 | 1,570 | 1,575 | -4 | -0.3% | 3,400 |
| 2018/04/03 | 1,570 | 1,584 | 1,562 | 1,579 | +4 | +0.3% | 2,500 |
| 2018/04/02 | 1,590 | 1,590 | 1,561 | 1,575 | -17 | -1.1% | 4,000 |
| 2018/03/30 | 1,588 | 1,612 | 1,587 | 1,592 | +4 | +0.3% | 4,800 |
| 2018/03/29 | 1,610 | 1,610 | 1,587 | 1,588 | +2 | +0.1% | 9,700 |
| 2018/03/28 | 1,603 | 1,603 | 1,582 | 1,586 | -28 | -1.7% | 2,500 |
| 2018/03/27 | 1,605 | 1,620 | 1,598 | 1,614 | +18 | +1.1% | 5,500 |
| 2018/03/26 | 1,580 | 1,596 | 1,560 | 1,596 | -9 | -0.6% | 9,300 |
| 2018/03/23 | 1,651 | 1,651 | 1,571 | 1,605 | -67 | -4% | 6,200 |
| 2018/03/22 | 1,676 | 1,676 | 1,651 | 1,672 | -3 | -0.2% | 2,600 |
| 2018/03/20 | 1,687 | 1,687 | 1,666 | 1,675 | +1 | +0.1% | 8,600 |
| 2018/03/19 | 1,690 | 1,690 | 1,673 | 1,674 | -16 | -0.9% | 500 |
| 2018/03/16 | 1,687 | 1,690 | 1,679 | 1,690 | +12 | +0.7% | 3,000 |
| 2018/03/15 | 1,689 | 1,689 | 1,678 | 1,678 | -10 | -0.6% | 2,300 |
| 2018/03/14 | 1,695 | 1,706 | 1,688 | 1,688 | -9 | -0.5% | 2,700 |
| 2018/03/13 | 1,672 | 1,698 | 1,672 | 1,697 | +19 | +1.1% | 2,900 |
| 2018/03/12 | 1,681 | 1,681 | 1,656 | 1,678 | -2 | -0.1% | 2,500 |
| 2018/03/09 | 1,688 | 1,688 | 1,680 | 1,680 | ±0 | ±0% | 2,700 |
| 2018/03/08 | 1,685 | 1,685 | 1,677 | 1,680 | -4 | -0.2% | 2,400 |
| 2018/03/07 | 1,690 | 1,691 | 1,671 | 1,684 | -4 | -0.2% | 2,700 |
| 2018/03/06 | 1,676 | 1,699 | 1,670 | 1,688 | +12 | +0.7% | 4,500 |
| 2018/03/05 | 1,656 | 1,676 | 1,655 | 1,676 | +20 | +1.2% | 3,300 |
| 2018/03/02 | 1,673 | 1,674 | 1,656 | 1,656 | -26 | -1.5% | 8,700 |
| 2018/03/01 | 1,693 | 1,693 | 1,682 | 1,682 | -12 | -0.7% | 1,600 |
| 2018/02/28 | 1,685 | 1,694 | 1,674 | 1,694 | +9 | +0.5% | 4,000 |
| 2018/02/27 | 1,675 | 1,685 | 1,673 | 1,685 | +33 | +2% | 11,600 |
| 2018/02/26 | 1,668 | 1,668 | 1,652 | 1,652 | -8 | -0.5% | 2,000 |
| 2018/02/23 | 1,656 | 1,661 | 1,650 | 1,660 | +14 | +0.9% | 1,600 |
| 2018/02/22 | 1,648 | 1,649 | 1,645 | 1,646 | -6 | -0.4% | 2,600 |
| 2018/02/21 | 1,660 | 1,660 | 1,634 | 1,652 | -9 | -0.5% | 2,200 |
| 2018/02/20 | 1,653 | 1,661 | 1,653 | 1,661 | -7 | -0.4% | 1,100 |
| 2018/02/19 | 1,650 | 1,668 | 1,650 | 1,668 | +31 | +1.9% | 4,100 |
| 2018/02/16 | 1,629 | 1,637 | 1,622 | 1,637 | +14 | +0.9% | 3,300 |
| 2018/02/15 | 1,608 | 1,640 | 1,608 | 1,623 | +2 | +0.1% | 5,600 |
| 2018/02/14 | 1,645 | 1,649 | 1,614 | 1,621 | -12 | -0.7% | 12,700 |
| 2018/02/13 | 1,655 | 1,655 | 1,622 | 1,633 | -6 | -0.4% | 4,900 |
| 2018/02/09 | 1,650 | 1,650 | 1,621 | 1,639 | -28 | -1.7% | 9,100 |
| 2018/02/08 | 1,660 | 1,671 | 1,654 | 1,667 | +15 | +0.9% | 1,900 |
| 2018/02/07 | 1,717 | 1,717 | 1,652 | 1,652 | +5 | +0.3% | 19,600 |
1751～
1800
件表示中 / 6980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 | -7.3% | -59.9% | 4.35% | 15.40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 |
| ケ ル | 130,700円 | +1.1% | +7.7% | 6.12% | 22.10倍 | 0.62倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| エヌエフＨＤ | 142,200円 | -2.0% | +15.8% | 2.39% | 20.79倍 | 0.79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 |
| ＱＤレーザ | 22,800円 | +6.0% | - | 0.00% | - | 1.83倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 原田工業 | 43,600円 | -13.0% | -62.3% | 1.72% | 46.08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
