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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,780 | 1,787 | 1,770 | 1,770 | -20 | -1.1% | 2,500 |
| 2024/12/17 | 1,790 | 1,790 | 1,780 | 1,790 | -3 | -0.2% | 900 |
| 2024/12/16 | 1,779 | 1,793 | 1,767 | 1,793 | +12 | +0.7% | 1,800 |
| 2024/12/13 | 1,780 | 1,782 | 1,780 | 1,781 | -19 | -1.1% | 300 |
| 2024/12/12 | 1,778 | 1,800 | 1,778 | 1,800 | +22 | +1.2% | 400 |
| 2024/12/11 | 1,774 | 1,806 | 1,774 | 1,778 | ±0 | ±0% | 2,000 |
| 2024/12/10 | 1,776 | 1,795 | 1,776 | 1,778 | -2 | -0.1% | 1,200 |
| 2024/12/09 | 1,769 | 1,780 | 1,769 | 1,780 | +1 | +0.1% | 700 |
| 2024/12/06 | 1,760 | 1,796 | 1,760 | 1,779 | +19 | +1.1% | 1,000 |
| 2024/12/05 | 1,802 | 1,802 | 1,760 | 1,760 | -42 | -2.3% | 600 |
| 2024/12/04 | 1,805 | 1,839 | 1,780 | 1,802 | -18 | -1% | 5,500 |
| 2024/12/03 | 1,723 | 1,847 | 1,722 | 1,820 | +92 | +5.3% | 9,400 |
| 2024/12/02 | 1,729 | 1,774 | 1,713 | 1,728 | +7 | +0.4% | 2,300 |
| 2024/11/29 | 1,718 | 1,721 | 1,709 | 1,721 | +12 | +0.7% | 2,200 |
| 2024/11/28 | 1,690 | 1,710 | 1,690 | 1,709 | +19 | +1.1% | 800 |
| 2024/11/27 | 1,706 | 1,706 | 1,690 | 1,690 | -16 | -0.9% | 1,300 |
| 2024/11/26 | 1,702 | 1,706 | 1,702 | 1,706 | +4 | +0.2% | 600 |
| 2024/11/25 | 1,693 | 1,702 | 1,693 | 1,702 | +10 | +0.6% | 1,200 |
| 2024/11/22 | 1,706 | 1,706 | 1,692 | 1,692 | -2 | -0.1% | 400 |
| 2024/11/21 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 500 |
| 2024/11/20 | 1,697 | 1,697 | 1,694 | 1,694 | ±0 | ±0% | 200 |
| 2024/11/19 | 1,693 | 1,694 | 1,693 | 1,694 | -2 | -0.1% | 200 |
| 2024/11/18 | 1,697 | 1,701 | 1,696 | 1,696 | -6 | -0.4% | 1,500 |
| 2024/11/15 | 1,698 | 1,705 | 1,698 | 1,702 | +2 | +0.1% | 800 |
| 2024/11/14 | 1,703 | 1,705 | 1,698 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/11/13 | 1,700 | 1,709 | 1,700 | 1,700 | ±0 | ±0% | 1,500 |
| 2024/11/12 | 1,702 | 1,710 | 1,696 | 1,700 | ±0 | ±0% | 1,400 |
| 2024/11/11 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2024/11/08 | 1,700 | 1,700 | 1,675 | 1,700 | +5 | +0.3% | 1,400 |
| 2024/11/07 | 1,655 | 1,695 | 1,655 | 1,695 | +2 | +0.1% | 1,500 |
| 2024/11/06 | 1,670 | 1,693 | 1,655 | 1,693 | +91 | +5.7% | 2,800 |
| 2024/11/05 | 1,683 | 1,700 | 1,602 | 1,602 | -97 | -5.7% | 5,800 |
| 2024/11/01 | 1,658 | 1,700 | 1,650 | 1,699 | +2 | +0.1% | 17,100 |
| 2024/10/31 | 1,705 | 1,706 | 1,687 | 1,697 | +1 | +0.1% | 13,400 |
| 2024/10/30 | 1,701 | 1,719 | 1,696 | 1,696 | -5 | -0.3% | 6,700 |
| 2024/10/29 | 1,696 | 1,706 | 1,696 | 1,701 | +6 | +0.4% | 2,000 |
| 2024/10/28 | 1,686 | 1,701 | 1,686 | 1,695 | +9 | +0.5% | 2,300 |
| 2024/10/25 | 1,687 | 1,705 | 1,678 | 1,686 | -2 | -0.1% | 7,100 |
| 2024/10/24 | 1,682 | 1,710 | 1,682 | 1,688 | -5 | -0.3% | 5,100 |
| 2024/10/23 | 1,699 | 1,710 | 1,693 | 1,693 | -11 | -0.6% | 5,700 |
| 2024/10/22 | 1,703 | 1,729 | 1,703 | 1,704 | ±0 | ±0% | 3,900 |
| 2024/10/21 | 1,705 | 1,728 | 1,704 | 1,704 | +4 | +0.2% | 4,100 |
| 2024/10/18 | 1,697 | 1,705 | 1,695 | 1,700 | -1 | -0.1% | 3,100 |
| 2024/10/17 | 1,700 | 1,703 | 1,697 | 1,701 | +1 | +0.1% | 1,300 |
| 2024/10/16 | 1,695 | 1,725 | 1,695 | 1,700 | +4 | +0.2% | 4,600 |
| 2024/10/15 | 1,697 | 1,700 | 1,696 | 1,696 | -4 | -0.2% | 4,300 |
| 2024/10/11 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 2,000 |
| 2024/10/10 | 1,705 | 1,705 | 1,702 | 1,702 | -3 | -0.2% | 1,100 |
| 2024/10/09 | 1,700 | 1,719 | 1,699 | 1,705 | +7 | +0.4% | 1,800 |
| 2024/10/08 | 1,698 | 1,703 | 1,698 | 1,698 | -2 | -0.1% | 1,800 |
151～
200
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
