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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,512 | 1,517 | 1,510 | 1,516 | ±0 | ±0% | 7,800 |
| 2017/07/19 | 1,518 | 1,520 | 1,503 | 1,516 | -8 | -0.5% | 3,000 |
| 2017/07/18 | 1,534 | 1,534 | 1,503 | 1,524 | -2 | -0.1% | 6,400 |
| 2017/07/14 | 1,538 | 1,550 | 1,523 | 1,526 | -20 | -1.3% | 10,900 |
| 2017/07/13 | 1,517 | 1,552 | 1,515 | 1,546 | +31 | +2% | 32,400 |
| 2017/07/12 | 1,511 | 1,515 | 1,501 | 1,515 | +14 | +0.9% | 3,300 |
| 2017/07/11 | 1,503 | 1,513 | 1,501 | 1,501 | -2 | -0.1% | 5,400 |
| 2017/07/10 | 1,515 | 1,517 | 1,489 | 1,503 | -15 | -1% | 6,400 |
| 2017/07/07 | 1,515 | 1,534 | 1,515 | 1,518 | -6 | -0.4% | 1,600 |
| 2017/07/06 | 1,525 | 1,536 | 1,524 | 1,524 | -10 | -0.7% | 3,700 |
| 2017/07/05 | 1,525 | 1,534 | 1,521 | 1,534 | +9 | +0.6% | 10,100 |
| 2017/07/04 | 1,518 | 1,535 | 1,505 | 1,525 | +25 | +1.7% | 25,500 |
| 2017/07/03 | 1,492 | 1,502 | 1,490 | 1,500 | +2 | +0.1% | 8,200 |
| 2017/06/30 | 1,490 | 1,503 | 1,483 | 1,498 | +1 | +0.1% | 8,100 |
| 2017/06/29 | 1,490 | 1,497 | 1,484 | 1,497 | +7 | +0.5% | 5,600 |
| 2017/06/28 | 1,505 | 1,508 | 1,479 | 1,490 | -15 | -1% | 4,500 |
| 2017/06/27 | 1,501 | 1,516 | 1,497 | 1,505 | +4 | +0.3% | 8,900 |
| 2017/06/26 | 1,504 | 1,513 | 1,500 | 1,501 | -4 | -0.3% | 10,800 |
| 2017/06/23 | 1,499 | 1,518 | 1,497 | 1,505 | +1 | +0.1% | 27,200 |
| 2017/06/22 | 1,457 | 1,505 | 1,457 | 1,504 | +47 | +3.2% | 36,200 |
| 2017/06/21 | 1,455 | 1,463 | 1,455 | 1,457 | +12 | +0.8% | 11,500 |
| 2017/06/20 | 1,441 | 1,478 | 1,437 | 1,445 | +2 | +0.1% | 14,800 |
| 2017/06/19 | 1,474 | 1,474 | 1,434 | 1,443 | -36 | -2.4% | 25,300 |
| 2017/06/16 | 1,452 | 1,516 | 1,452 | 1,479 | +32 | +2.2% | 55,600 |
| 2017/06/15 | 1,438 | 1,449 | 1,434 | 1,447 | +9 | +0.6% | 5,300 |
| 2017/06/14 | 1,430 | 1,449 | 1,430 | 1,438 | +11 | +0.8% | 4,800 |
| 2017/06/13 | 1,417 | 1,427 | 1,414 | 1,427 | +7 | +0.5% | 3,800 |
| 2017/06/12 | 1,414 | 1,425 | 1,414 | 1,420 | ±0 | ±0% | 3,300 |
| 2017/06/09 | 1,415 | 1,439 | 1,415 | 1,420 | -3 | -0.2% | 5,000 |
| 2017/06/08 | 1,431 | 1,431 | 1,415 | 1,423 | +2 | +0.1% | 6,300 |
| 2017/06/07 | 1,431 | 1,431 | 1,417 | 1,421 | -13 | -0.9% | 3,600 |
| 2017/06/06 | 1,432 | 1,435 | 1,428 | 1,434 | -7 | -0.5% | 3,400 |
| 2017/06/05 | 1,436 | 1,441 | 1,429 | 1,441 | -5 | -0.3% | 6,300 |
| 2017/06/02 | 1,454 | 1,454 | 1,439 | 1,446 | -11 | -0.8% | 7,200 |
| 2017/06/01 | 1,458 | 1,458 | 1,442 | 1,457 | +1 | +0.1% | 12,600 |
| 2017/05/31 | 1,460 | 1,465 | 1,440 | 1,456 | +12 | +0.8% | 31,000 |
| 2017/05/30 | 1,414 | 1,455 | 1,410 | 1,444 | +30 | +2.1% | 22,100 |
| 2017/05/29 | 1,417 | 1,417 | 1,403 | 1,414 | +12 | +0.9% | 14,400 |
| 2017/05/26 | 1,406 | 1,406 | 1,398 | 1,402 | -4 | -0.3% | 3,300 |
| 2017/05/25 | 1,399 | 1,412 | 1,398 | 1,406 | ±0 | ±0% | 12,600 |
| 2017/05/24 | 1,369 | 1,409 | 1,369 | 1,406 | +38 | +2.8% | 9,600 |
| 2017/05/23 | 1,376 | 1,377 | 1,361 | 1,368 | ±0 | ±0% | 15,800 |
| 2017/05/22 | 1,384 | 1,384 | 1,364 | 1,368 | +7 | +0.5% | 11,900 |
| 2017/05/19 | 1,368 | 1,370 | 1,360 | 1,361 | +5 | +0.4% | 8,400 |
| 2017/05/18 | 1,380 | 1,383 | 1,352 | 1,356 | -25 | -1.8% | 15,800 |
| 2017/05/17 | 1,388 | 1,398 | 1,381 | 1,381 | -8 | -0.6% | 6,000 |
| 2017/05/16 | 1,400 | 1,400 | 1,376 | 1,389 | ±0 | ±0% | 3,900 |
| 2017/05/15 | 1,384 | 1,395 | 1,376 | 1,389 | +12 | +0.9% | 5,500 |
| 2017/05/12 | 1,394 | 1,394 | 1,377 | 1,377 | -17 | -1.2% | 4,500 |
| 2017/05/11 | 1,400 | 1,400 | 1,388 | 1,394 | +1 | +0.1% | 7,100 |
1901～
1950
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
