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 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 1,663 | 1,730 | 1,630 | 1,647 | -88 | -5.1% | 29,800 |
| 2018/02/05 | 1,710 | 1,739 | 1,700 | 1,735 | ±0 | ±0% | 9,100 |
| 2018/02/02 | 1,726 | 1,745 | 1,706 | 1,735 | +9 | +0.5% | 7,400 |
| 2018/02/01 | 1,732 | 1,734 | 1,688 | 1,726 | -5 | -0.3% | 8,700 |
| 2018/01/31 | 1,727 | 1,735 | 1,716 | 1,731 | +4 | +0.2% | 12,200 |
| 2018/01/30 | 1,725 | 1,727 | 1,715 | 1,727 | +1 | +0.1% | 14,400 |
| 2018/01/29 | 1,720 | 1,726 | 1,716 | 1,726 | +8 | +0.5% | 9,900 |
| 2018/01/26 | 1,711 | 1,718 | 1,709 | 1,718 | +7 | +0.4% | 5,800 |
| 2018/01/25 | 1,705 | 1,713 | 1,700 | 1,711 | +4 | +0.2% | 18,800 |
| 2018/01/24 | 1,700 | 1,710 | 1,692 | 1,707 | +5 | +0.3% | 10,000 |
| 2018/01/23 | 1,703 | 1,715 | 1,700 | 1,702 | +5 | +0.3% | 21,500 |
| 2018/01/22 | 1,690 | 1,718 | 1,690 | 1,697 | +8 | +0.5% | 11,900 |
| 2018/01/19 | 1,694 | 1,694 | 1,677 | 1,689 | -5 | -0.3% | 8,200 |
| 2018/01/18 | 1,707 | 1,720 | 1,666 | 1,694 | -12 | -0.7% | 13,300 |
| 2018/01/17 | 1,714 | 1,736 | 1,701 | 1,706 | -9 | -0.5% | 18,500 |
| 2018/01/16 | 1,710 | 1,715 | 1,707 | 1,715 | +7 | +0.4% | 9,500 |
| 2018/01/15 | 1,689 | 1,715 | 1,685 | 1,708 | +19 | +1.1% | 14,700 |
| 2018/01/12 | 1,670 | 1,690 | 1,668 | 1,689 | +29 | +1.7% | 20,400 |
| 2018/01/11 | 1,666 | 1,670 | 1,659 | 1,660 | +7 | +0.4% | 17,300 |
| 2018/01/10 | 1,650 | 1,660 | 1,650 | 1,653 | +15 | +0.9% | 27,400 |
| 2018/01/09 | 1,648 | 1,648 | 1,634 | 1,638 | +4 | +0.2% | 16,700 |
| 2018/01/05 | 1,648 | 1,650 | 1,632 | 1,634 | -6 | -0.4% | 12,600 |
| 2018/01/04 | 1,650 | 1,650 | 1,630 | 1,640 | -9 | -0.5% | 17,900 |
| 2017/12/29 | 1,666 | 1,666 | 1,645 | 1,649 | -20 | -1.2% | 16,200 |
| 2017/12/28 | 1,665 | 1,673 | 1,662 | 1,669 | -3 | -0.2% | 13,500 |
| 2017/12/27 | 1,675 | 1,679 | 1,602 | 1,672 | -68 | -3.9% | 19,500 |
| 2017/12/26 | 1,726 | 1,741 | 1,725 | 1,740 | +2 | +0.1% | 10,900 |
| 2017/12/25 | 1,720 | 1,745 | 1,713 | 1,738 | +22 | +1.3% | 18,000 |
| 2017/12/22 | 1,711 | 1,722 | 1,707 | 1,716 | +3 | +0.2% | 11,400 |
| 2017/12/21 | 1,712 | 1,718 | 1,710 | 1,713 | -6 | -0.3% | 9,500 |
| 2017/12/20 | 1,707 | 1,724 | 1,705 | 1,719 | +3 | +0.2% | 5,500 |
| 2017/12/19 | 1,714 | 1,720 | 1,702 | 1,716 | +6 | +0.4% | 25,600 |
| 2017/12/18 | 1,720 | 1,726 | 1,698 | 1,710 | -9 | -0.5% | 15,300 |
| 2017/12/15 | 1,693 | 1,725 | 1,693 | 1,719 | +15 | +0.9% | 8,800 |
| 2017/12/14 | 1,699 | 1,704 | 1,692 | 1,704 | +6 | +0.4% | 5,100 |
| 2017/12/13 | 1,699 | 1,700 | 1,690 | 1,698 | ±0 | ±0% | 14,300 |
| 2017/12/12 | 1,699 | 1,704 | 1,690 | 1,698 | -1 | -0.1% | 15,600 |
| 2017/12/11 | 1,699 | 1,704 | 1,697 | 1,699 | -13 | -0.8% | 10,400 |
| 2017/12/08 | 1,707 | 1,715 | 1,690 | 1,712 | +5 | +0.3% | 8,100 |
| 2017/12/07 | 1,709 | 1,714 | 1,697 | 1,707 | +11 | +0.6% | 9,000 |
| 2017/12/06 | 1,709 | 1,730 | 1,687 | 1,696 | -15 | -0.9% | 16,600 |
| 2017/12/05 | 1,711 | 1,739 | 1,702 | 1,711 | -11 | -0.6% | 7,700 |
| 2017/12/04 | 1,730 | 1,735 | 1,722 | 1,722 | ±0 | ±0% | 6,500 |
| 2017/12/01 | 1,718 | 1,725 | 1,718 | 1,722 | +5 | +0.3% | 5,500 |
| 2017/11/30 | 1,729 | 1,729 | 1,708 | 1,717 | +12 | +0.7% | 7,700 |
| 2017/11/29 | 1,719 | 1,722 | 1,698 | 1,705 | -29 | -1.7% | 30,600 |
| 2017/11/28 | 1,749 | 1,749 | 1,721 | 1,734 | -12 | -0.7% | 22,900 |
| 2017/11/27 | 1,721 | 1,749 | 1,721 | 1,746 | +26 | +1.5% | 28,400 |
| 2017/11/24 | 1,689 | 1,720 | 1,689 | 1,720 | +38 | +2.3% | 33,700 |
| 2017/11/22 | 1,668 | 1,684 | 1,668 | 1,682 | +20 | +1.2% | 16,400 |
1801～
1850
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% | - | 1.82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% | 46.09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
