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 |
|---|---|---|---|---|---|---|---|
| 2016/09/01 | 1,159 | 1,165 | 1,152 | 1,165 | +5 | +0.4% | 3,000 |
| 2016/08/31 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 3,100 |
| 2016/08/30 | 1,175 | 1,176 | 1,170 | 1,170 | -4 | -0.3% | 2,100 |
| 2016/08/29 | 1,174 | 1,184 | 1,173 | 1,174 | +9 | +0.8% | 9,900 |
| 2016/08/26 | 1,157 | 1,169 | 1,150 | 1,165 | +8 | +0.7% | 5,000 |
| 2016/08/25 | 1,156 | 1,160 | 1,138 | 1,157 | +13 | +1.1% | 5,500 |
| 2016/08/24 | 1,136 | 1,153 | 1,136 | 1,144 | -16 | -1.4% | 1,600 |
| 2016/08/23 | 1,160 | 1,165 | 1,143 | 1,160 | ±0 | ±0% | 5,500 |
| 2016/08/22 | 1,140 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 1,300 |
| 2016/08/19 | 1,150 | 1,160 | 1,141 | 1,160 | +10 | +0.9% | 2,300 |
| 2016/08/18 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 3,500 |
| 2016/08/17 | 1,160 | 1,165 | 1,158 | 1,160 | +3 | +0.3% | 1,400 |
| 2016/08/16 | 1,170 | 1,175 | 1,157 | 1,157 | -13 | -1.1% | 3,900 |
| 2016/08/15 | 1,160 | 1,170 | 1,160 | 1,170 | +15 | +1.3% | 3,600 |
| 2016/08/12 | 1,150 | 1,164 | 1,150 | 1,155 | +5 | +0.4% | 1,700 |
| 2016/08/10 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 4,300 |
| 2016/08/09 | 1,158 | 1,159 | 1,145 | 1,150 | +2 | +0.2% | 1,900 |
| 2016/08/08 | 1,150 | 1,150 | 1,120 | 1,148 | +24 | +2.1% | 4,800 |
| 2016/08/05 | 1,132 | 1,134 | 1,124 | 1,124 | -8 | -0.7% | 15,700 |
| 2016/08/04 | 1,133 | 1,140 | 1,123 | 1,132 | +2 | +0.2% | 8,400 |
| 2016/08/03 | 1,125 | 1,130 | 1,124 | 1,130 | -5 | -0.4% | 1,500 |
| 2016/08/02 | 1,134 | 1,145 | 1,126 | 1,135 | +1 | +0.1% | 3,600 |
| 2016/08/01 | 1,114 | 1,150 | 1,114 | 1,134 | -37 | -3.2% | 12,200 |
| 2016/07/29 | 1,163 | 1,185 | 1,163 | 1,171 | +9 | +0.8% | 1,900 |
| 2016/07/28 | 1,178 | 1,195 | 1,159 | 1,162 | -9 | -0.8% | 7,400 |
| 2016/07/27 | 1,190 | 1,190 | 1,160 | 1,171 | -19 | -1.6% | 7,000 |
| 2016/07/26 | 1,199 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,500 |
| 2016/07/25 | 1,191 | 1,219 | 1,191 | 1,200 | +9 | +0.8% | 8,200 |
| 2016/07/22 | 1,196 | 1,199 | 1,183 | 1,191 | -8 | -0.7% | 8,400 |
| 2016/07/21 | 1,186 | 1,199 | 1,180 | 1,199 | +13 | +1.1% | 8,400 |
| 2016/07/20 | 1,190 | 1,197 | 1,185 | 1,186 | ±0 | ±0% | 7,700 |
| 2016/07/19 | 1,190 | 1,193 | 1,179 | 1,186 | +15 | +1.3% | 9,200 |
| 2016/07/15 | 1,168 | 1,189 | 1,145 | 1,171 | +3 | +0.3% | 19,300 |
| 2016/07/14 | 1,166 | 1,168 | 1,146 | 1,168 | +18 | +1.6% | 8,400 |
| 2016/07/13 | 1,155 | 1,160 | 1,143 | 1,150 | +5 | +0.4% | 6,200 |
| 2016/07/12 | 1,141 | 1,171 | 1,141 | 1,145 | +4 | +0.4% | 9,900 |
| 2016/07/11 | 1,150 | 1,150 | 1,141 | 1,141 | +1 | +0.1% | 2,500 |
| 2016/07/08 | 1,150 | 1,170 | 1,131 | 1,140 | -10 | -0.9% | 4,500 |
| 2016/07/07 | 1,151 | 1,152 | 1,146 | 1,150 | -5 | -0.4% | 3,600 |
| 2016/07/06 | 1,185 | 1,185 | 1,154 | 1,155 | -30 | -2.5% | 7,700 |
| 2016/07/05 | 1,169 | 1,200 | 1,169 | 1,185 | +20 | +1.7% | 9,600 |
| 2016/07/04 | 1,175 | 1,180 | 1,160 | 1,165 | -16 | -1.4% | 6,600 |
| 2016/07/01 | 1,177 | 1,190 | 1,172 | 1,181 | -9 | -0.8% | 7,600 |
| 2016/06/30 | 1,186 | 1,190 | 1,180 | 1,190 | +6 | +0.5% | 6,600 |
| 2016/06/29 | 1,183 | 1,197 | 1,177 | 1,184 | +1 | +0.1% | 2,900 |
| 2016/06/28 | 1,168 | 1,190 | 1,168 | 1,183 | +14 | +1.2% | 2,900 |
| 2016/06/27 | 1,167 | 1,187 | 1,167 | 1,169 | -6 | -0.5% | 5,500 |
| 2016/06/24 | 1,208 | 1,220 | 1,151 | 1,175 | -32 | -2.7% | 16,700 |
| 2016/06/23 | 1,219 | 1,220 | 1,205 | 1,207 | -12 | -1% | 4,500 |
| 2016/06/22 | 1,227 | 1,227 | 1,219 | 1,219 | ±0 | ±0% | 1,000 |
2151～
2200
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
