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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 2015/09/15 | 1,550 | 1,550 | 1,520 | 1,539 | +2 | +0.1% | 4,200 |
| 2015/09/14 | 1,538 | 1,540 | 1,521 | 1,537 | +2 | +0.1% | 2,400 |
| 2015/09/11 | 1,492 | 1,535 | 1,492 | 1,535 | +15 | +1% | 1,200 |
| 2015/09/10 | 1,477 | 1,520 | 1,477 | 1,520 | -4 | -0.3% | 1,800 |
| 2015/09/09 | 1,540 | 1,540 | 1,505 | 1,524 | +44 | +3% | 4,400 |
| 2015/09/08 | 1,495 | 1,495 | 1,450 | 1,480 | -20 | -1.3% | 10,700 |
| 2015/09/07 | 1,462 | 1,500 | 1,462 | 1,500 | +3 | +0.2% | 1,200 |
| 2015/09/04 | 1,555 | 1,555 | 1,490 | 1,497 | -59 | -3.8% | 9,100 |
| 2015/09/03 | 1,537 | 1,556 | 1,533 | 1,556 | +19 | +1.2% | 2,500 |
| 2015/09/02 | 1,490 | 1,544 | 1,490 | 1,537 | +8 | +0.5% | 1,800 |
| 2015/09/01 | 1,595 | 1,595 | 1,529 | 1,529 | -41 | -2.6% | 3,300 |
| 2015/08/31 | 1,580 | 1,599 | 1,570 | 1,570 | -30 | -1.9% | 2,400 |
| 2015/08/28 | 1,545 | 1,600 | 1,545 | 1,600 | +66 | +4.3% | 7,100 |
| 2015/08/27 | 1,565 | 1,576 | 1,534 | 1,534 | +7 | +0.5% | 4,200 |
| 2015/08/26 | 1,440 | 1,533 | 1,440 | 1,527 | +90 | +6.3% | 7,200 |
| 2015/08/25 | 1,365 | 1,456 | 1,360 | 1,437 | -24 | -1.6% | 16,200 |
| 2015/08/24 | 1,519 | 1,525 | 1,456 | 1,461 | -97 | -6.2% | 19,100 |
| 2015/08/21 | 1,588 | 1,596 | 1,555 | 1,558 | -38 | -2.4% | 11,300 |
| 2015/08/20 | 1,603 | 1,609 | 1,591 | 1,596 | -17 | -1.1% | 6,000 |
| 2015/08/19 | 1,623 | 1,635 | 1,613 | 1,613 | -10 | -0.6% | 2,900 |
| 2015/08/18 | 1,621 | 1,624 | 1,621 | 1,623 | +7 | +0.4% | 900 |
| 2015/08/17 | 1,602 | 1,618 | 1,602 | 1,616 | -4 | -0.2% | 3,400 |
| 2015/08/14 | 1,606 | 1,620 | 1,591 | 1,620 | +16 | +1% | 4,800 |
2401～
2450
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
