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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,575 | 1,586 | 1,571 | 1,581 | +15 | +1% | 26,500 |
| 2015/12/01 | 1,595 | 1,612 | 1,556 | 1,566 | +19 | +1.2% | 72,400 |
| 2015/11/30 | 1,555 | 1,556 | 1,547 | 1,547 | -3 | -0.2% | 10,900 |
| 2015/11/27 | 1,543 | 1,551 | 1,543 | 1,550 | +3 | +0.2% | 16,000 |
| 2015/11/26 | 1,557 | 1,560 | 1,540 | 1,547 | -3 | -0.2% | 12,900 |
| 2015/11/25 | 1,550 | 1,559 | 1,546 | 1,550 | +3 | +0.2% | 6,000 |
| 2015/11/24 | 1,555 | 1,556 | 1,543 | 1,547 | -6 | -0.4% | 10,900 |
| 2015/11/20 | 1,553 | 1,557 | 1,545 | 1,553 | -2 | -0.1% | 7,200 |
| 2015/11/19 | 1,568 | 1,568 | 1,555 | 1,555 | +3 | +0.2% | 2,900 |
| 2015/11/18 | 1,561 | 1,562 | 1,552 | 1,552 | +1 | +0.1% | 4,400 |
| 2015/11/17 | 1,551 | 1,561 | 1,551 | 1,551 | +8 | +0.5% | 4,800 |
| 2015/11/16 | 1,533 | 1,549 | 1,531 | 1,543 | +5 | +0.3% | 4,800 |
| 2015/11/13 | 1,536 | 1,539 | 1,536 | 1,538 | ±0 | ±0% | 12,100 |
| 2015/11/12 | 1,545 | 1,546 | 1,538 | 1,538 | -6 | -0.4% | 5,900 |
| 2015/11/11 | 1,530 | 1,549 | 1,530 | 1,544 | +14 | +0.9% | 5,500 |
| 2015/11/10 | 1,526 | 1,540 | 1,526 | 1,530 | -6 | -0.4% | 14,100 |
| 2015/11/09 | 1,536 | 1,543 | 1,522 | 1,536 | +16 | +1.1% | 10,000 |
| 2015/11/06 | 1,535 | 1,537 | 1,516 | 1,520 | -16 | -1% | 12,800 |
| 2015/11/05 | 1,539 | 1,543 | 1,533 | 1,536 | -14 | -0.9% | 10,000 |
| 2015/11/04 | 1,541 | 1,559 | 1,541 | 1,550 | +8 | +0.5% | 9,900 |
| 2015/11/02 | 1,555 | 1,560 | 1,538 | 1,542 | -28 | -1.8% | 13,300 |
| 2015/10/30 | 1,550 | 1,581 | 1,546 | 1,570 | -43 | -2.7% | 26,100 |
| 2015/10/29 | 1,625 | 1,626 | 1,610 | 1,613 | +2 | +0.1% | 9,400 |
| 2015/10/28 | 1,591 | 1,618 | 1,591 | 1,611 | +16 | +1% | 4,700 |
| 2015/10/27 | 1,623 | 1,627 | 1,594 | 1,595 | -9 | -0.6% | 12,700 |
| 2015/10/26 | 1,603 | 1,626 | 1,603 | 1,604 | +9 | +0.6% | 8,200 |
| 2015/10/23 | 1,600 | 1,610 | 1,591 | 1,595 | ±0 | ±0% | 6,800 |
| 2015/10/22 | 1,582 | 1,595 | 1,582 | 1,595 | +13 | +0.8% | 2,300 |
| 2015/10/21 | 1,560 | 1,585 | 1,560 | 1,582 | +19 | +1.2% | 3,200 |
| 2015/10/20 | 1,559 | 1,590 | 1,559 | 1,563 | +22 | +1.4% | 6,100 |
| 2015/10/19 | 1,590 | 1,590 | 1,540 | 1,541 | -34 | -2.2% | 13,700 |
| 2015/10/16 | 1,579 | 1,580 | 1,570 | 1,575 | +9 | +0.6% | 4,300 |
| 2015/10/15 | 1,548 | 1,567 | 1,544 | 1,566 | +18 | +1.2% | 2,400 |
| 2015/10/14 | 1,560 | 1,560 | 1,546 | 1,548 | -22 | -1.4% | 2,200 |
| 2015/10/13 | 1,570 | 1,570 | 1,570 | 1,570 | +8 | +0.5% | 2,700 |
| 2015/10/09 | 1,545 | 1,562 | 1,538 | 1,562 | +18 | +1.2% | 5,500 |
| 2015/10/08 | 1,549 | 1,549 | 1,540 | 1,544 | +13 | +0.8% | 1,800 |
| 2015/10/07 | 1,511 | 1,534 | 1,510 | 1,531 | -3 | -0.2% | 5,400 |
| 2015/10/06 | 1,549 | 1,553 | 1,530 | 1,534 | -12 | -0.8% | 4,600 |
| 2015/10/05 | 1,534 | 1,550 | 1,528 | 1,546 | +12 | +0.8% | 2,400 |
| 2015/10/02 | 1,520 | 1,539 | 1,510 | 1,534 | +32 | +2.1% | 1,400 |
| 2015/10/01 | 1,528 | 1,528 | 1,489 | 1,502 | +7 | +0.5% | 3,300 |
| 2015/09/30 | 1,491 | 1,518 | 1,485 | 1,495 | +7 | +0.5% | 3,500 |
| 2015/09/29 | 1,505 | 1,524 | 1,486 | 1,488 | -20 | -1.3% | 4,100 |
| 2015/09/28 | 1,527 | 1,528 | 1,505 | 1,508 | -19 | -1.2% | 1,800 |
| 2015/09/25 | 1,513 | 1,533 | 1,486 | 1,527 | +14 | +0.9% | 4,800 |
| 2015/09/24 | 1,525 | 1,527 | 1,513 | 1,513 | -3 | -0.2% | 2,200 |
| 2015/09/18 | 1,535 | 1,535 | 1,516 | 1,516 | -21 | -1.4% | 1,300 |
| 2015/09/17 | 1,533 | 1,537 | 1,530 | 1,537 | +5 | +0.3% | 1,400 |
| 2015/09/16 | 1,546 | 1,546 | 1,532 | 1,532 | -7 | -0.5% | 700 |
2301～
2350
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
