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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,405 | 1,419 | 1,381 | 1,419 | -4 | -0.3% | 8,900 |
| 2016/01/13 | 1,390 | 1,440 | 1,390 | 1,423 | +38 | +2.7% | 4,900 |
| 2016/01/12 | 1,450 | 1,450 | 1,381 | 1,385 | -47 | -3.3% | 15,600 |
| 2016/01/08 | 1,428 | 1,441 | 1,417 | 1,432 | +4 | +0.3% | 8,600 |
| 2016/01/07 | 1,466 | 1,466 | 1,428 | 1,428 | -40 | -2.7% | 17,000 |
| 2016/01/06 | 1,482 | 1,482 | 1,466 | 1,468 | -14 | -0.9% | 8,100 |
| 2016/01/05 | 1,482 | 1,494 | 1,467 | 1,482 | -10 | -0.7% | 13,100 |
| 2016/01/04 | 1,514 | 1,514 | 1,492 | 1,492 | -28 | -1.8% | 9,300 |
| 2015/12/30 | 1,524 | 1,532 | 1,501 | 1,520 | -20 | -1.3% | 14,300 |
| 2015/12/29 | 1,531 | 1,550 | 1,520 | 1,540 | +5 | +0.3% | 25,900 |
| 2015/12/28 | 1,515 | 1,535 | 1,500 | 1,535 | -41 | -2.6% | 22,800 |
| 2015/12/25 | 1,562 | 1,576 | 1,521 | 1,576 | +12 | +0.8% | 21,100 |
| 2015/12/24 | 1,580 | 1,587 | 1,564 | 1,564 | -16 | -1% | 19,600 |
| 2015/12/22 | 1,600 | 1,603 | 1,576 | 1,580 | -14 | -0.9% | 12,100 |
| 2015/12/21 | 1,585 | 1,597 | 1,571 | 1,594 | +42 | +2.7% | 24,900 |
| 2015/12/18 | 1,550 | 1,578 | 1,541 | 1,552 | +11 | +0.7% | 13,500 |
| 2015/12/17 | 1,552 | 1,565 | 1,532 | 1,541 | +8 | +0.5% | 15,600 |
| 2015/12/16 | 1,527 | 1,540 | 1,527 | 1,533 | +9 | +0.6% | 9,800 |
| 2015/12/15 | 1,528 | 1,557 | 1,523 | 1,524 | -11 | -0.7% | 14,100 |
| 2015/12/14 | 1,526 | 1,535 | 1,520 | 1,535 | -2 | -0.1% | 12,500 |
| 2015/12/11 | 1,528 | 1,537 | 1,528 | 1,537 | -2 | -0.1% | 4,000 |
| 2015/12/10 | 1,550 | 1,552 | 1,530 | 1,539 | -14 | -0.9% | 15,500 |
| 2015/12/09 | 1,560 | 1,566 | 1,546 | 1,553 | -15 | -1% | 15,100 |
| 2015/12/08 | 1,565 | 1,568 | 1,560 | 1,568 | -1 | -0.1% | 9,800 |
| 2015/12/07 | 1,574 | 1,575 | 1,563 | 1,569 | -6 | -0.4% | 23,100 |
| 2015/12/04 | 1,577 | 1,578 | 1,572 | 1,575 | -3 | -0.2% | 15,300 |
| 2015/12/03 | 1,581 | 1,581 | 1,570 | 1,578 | -3 | -0.2% | 24,700 |
| 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 |
2351～
2400
件表示中 / 7023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 | 173,000円 | +3.1% | -36.7% | 4.28% | 10.43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 |
| ザイン | 85,900円 | +38.0% | +36.4% | 1.75% | 30.57倍 | 1.04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 |
| 原田工業 | 47,400円 | -13.0% | -62.3% | 1.58% | 50.11倍 | 0.75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 |
| 大同信 | 55,900円 | +9.5% | +10.9% | 2.68% | 10.41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 |
| エヌエフＨＤ | 137,600円 | -2.0% | +15.8% | 2.47% | 20.12倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
