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 |
|---|---|---|---|---|---|---|---|
| 2016/06/21 | 1,225 | 1,228 | 1,218 | 1,219 | -2 | -0.2% | 2,900 |
| 2016/06/20 | 1,228 | 1,230 | 1,218 | 1,221 | -7 | -0.6% | 3,400 |
| 2016/06/17 | 1,229 | 1,230 | 1,212 | 1,228 | +17 | +1.4% | 5,300 |
| 2016/06/16 | 1,220 | 1,221 | 1,206 | 1,211 | -16 | -1.3% | 5,300 |
| 2016/06/15 | 1,225 | 1,234 | 1,209 | 1,227 | +5 | +0.4% | 8,700 |
| 2016/06/14 | 1,220 | 1,229 | 1,208 | 1,222 | +2 | +0.2% | 8,300 |
| 2016/06/13 | 1,230 | 1,234 | 1,206 | 1,220 | -11 | -0.9% | 13,500 |
| 2016/06/10 | 1,239 | 1,239 | 1,231 | 1,231 | -8 | -0.6% | 400 |
| 2016/06/09 | 1,235 | 1,240 | 1,231 | 1,239 | +4 | +0.3% | 10,400 |
| 2016/06/08 | 1,231 | 1,239 | 1,231 | 1,235 | +4 | +0.3% | 1,800 |
| 2016/06/07 | 1,240 | 1,245 | 1,219 | 1,231 | -4 | -0.3% | 5,400 |
| 2016/06/06 | 1,238 | 1,240 | 1,231 | 1,235 | -3 | -0.2% | 3,700 |
| 2016/06/03 | 1,238 | 1,239 | 1,234 | 1,238 | ±0 | ±0% | 9,400 |
| 2016/06/02 | 1,236 | 1,238 | 1,228 | 1,238 | +6 | +0.5% | 6,700 |
| 2016/06/01 | 1,238 | 1,238 | 1,232 | 1,232 | +1 | +0.1% | 5,700 |
| 2016/05/31 | 1,239 | 1,239 | 1,231 | 1,231 | -8 | -0.6% | 1,800 |
| 2016/05/30 | 1,236 | 1,239 | 1,214 | 1,239 | +4 | +0.3% | 7,500 |
| 2016/05/27 | 1,240 | 1,254 | 1,235 | 1,235 | -5 | -0.4% | 3,800 |
| 2016/05/26 | 1,245 | 1,245 | 1,236 | 1,240 | -3 | -0.2% | 4,800 |
| 2016/05/25 | 1,238 | 1,243 | 1,236 | 1,243 | +5 | +0.4% | 2,000 |
| 2016/05/24 | 1,236 | 1,257 | 1,236 | 1,238 | +2 | +0.2% | 3,600 |
| 2016/05/23 | 1,246 | 1,246 | 1,232 | 1,236 | -10 | -0.8% | 6,500 |
| 2016/05/20 | 1,236 | 1,249 | 1,236 | 1,246 | +10 | +0.8% | 2,900 |
| 2016/05/19 | 1,234 | 1,239 | 1,234 | 1,236 | +2 | +0.2% | 3,000 |
| 2016/05/18 | 1,232 | 1,245 | 1,215 | 1,234 | +2 | +0.2% | 5,700 |
| 2016/05/17 | 1,240 | 1,244 | 1,220 | 1,232 | +3 | +0.2% | 5,600 |
| 2016/05/16 | 1,221 | 1,255 | 1,217 | 1,229 | -9 | -0.7% | 7,900 |
| 2016/05/13 | 1,278 | 1,278 | 1,235 | 1,238 | -27 | -2.1% | 2,500 |
| 2016/05/12 | 1,279 | 1,280 | 1,253 | 1,265 | +10 | +0.8% | 5,400 |
| 2016/05/11 | 1,250 | 1,260 | 1,240 | 1,255 | +14 | +1.1% | 30,300 |
| 2016/05/10 | 1,245 | 1,247 | 1,230 | 1,241 | +5 | +0.4% | 2,600 |
| 2016/05/09 | 1,235 | 1,275 | 1,231 | 1,236 | +6 | +0.5% | 4,700 |
| 2016/05/06 | 1,235 | 1,235 | 1,205 | 1,230 | -15 | -1.2% | 3,700 |
| 2016/05/02 | 1,228 | 1,247 | 1,206 | 1,245 | -15 | -1.2% | 7,800 |
| 2016/04/28 | 1,273 | 1,273 | 1,260 | 1,260 | -13 | -1% | 2,400 |
| 2016/04/27 | 1,274 | 1,274 | 1,267 | 1,273 | -1 | -0.1% | 3,100 |
| 2016/04/26 | 1,274 | 1,274 | 1,250 | 1,274 | ±0 | ±0% | 9,800 |
| 2016/04/25 | 1,280 | 1,280 | 1,260 | 1,274 | +4 | +0.3% | 3,100 |
| 2016/04/22 | 1,275 | 1,290 | 1,269 | 1,270 | -5 | -0.4% | 10,100 |
| 2016/04/21 | 1,266 | 1,284 | 1,263 | 1,275 | +15 | +1.2% | 17,200 |
| 2016/04/20 | 1,250 | 1,263 | 1,250 | 1,260 | +16 | +1.3% | 5,600 |
| 2016/04/19 | 1,230 | 1,245 | 1,230 | 1,244 | +16 | +1.3% | 4,100 |
| 2016/04/18 | 1,229 | 1,239 | 1,220 | 1,228 | +1 | +0.1% | 9,500 |
| 2016/04/15 | 1,223 | 1,229 | 1,223 | 1,227 | -13 | -1% | 1,200 |
| 2016/04/14 | 1,240 | 1,240 | 1,233 | 1,240 | +5 | +0.4% | 4,000 |
| 2016/04/13 | 1,223 | 1,240 | 1,223 | 1,235 | +17 | +1.4% | 4,800 |
| 2016/04/12 | 1,218 | 1,218 | 1,218 | 1,218 | ±0 | ±0% | 1,800 |
| 2016/04/11 | 1,226 | 1,226 | 1,197 | 1,218 | +26 | +2.2% | 4,000 |
| 2016/04/08 | 1,200 | 1,201 | 1,190 | 1,192 | -8 | -0.7% | 4,700 |
| 2016/04/07 | 1,190 | 1,206 | 1,183 | 1,200 | +8 | +0.7% | 20,300 |
2201～
2250
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 | 170,700円 | -7.3% | -59.9% | 4.34% | 15.46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 | 131,000円 | +1.1% | +7.7% | 6.11% | 22.15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 | 147,500円 | -2.0% | +15.8% | 2.31% | 21.56倍 | 0.82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 | 23,100円 | +6.0% | - | 0.00% | - | 1.84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
