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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,682 | 1,769 | 1,681 | 1,682 | -40 | -2.3% | 13,500 |
| 2015/07/03 | 1,725 | 1,745 | 1,722 | 1,722 | +7 | +0.4% | 11,800 |
| 2015/07/02 | 1,720 | 1,740 | 1,710 | 1,715 | -2 | -0.1% | 5,500 |
| 2015/07/01 | 1,680 | 1,718 | 1,680 | 1,717 | +37 | +2.2% | 5,900 |
| 2015/06/30 | 1,631 | 1,682 | 1,631 | 1,680 | +29 | +1.8% | 6,700 |
| 2015/06/29 | 1,661 | 1,688 | 1,651 | 1,651 | -59 | -3.5% | 14,500 |
| 2015/06/26 | 1,710 | 1,745 | 1,710 | 1,710 | +1 | +0.1% | 5,700 |
| 2015/06/25 | 1,729 | 1,729 | 1,709 | 1,709 | -27 | -1.6% | 2,500 |
| 2015/06/24 | 1,718 | 1,740 | 1,718 | 1,736 | +18 | +1% | 5,200 |
| 2015/06/23 | 1,747 | 1,747 | 1,710 | 1,718 | -24 | -1.4% | 10,600 |
| 2015/06/22 | 1,750 | 1,757 | 1,700 | 1,742 | -3 | -0.2% | 4,200 |
| 2015/06/19 | 1,748 | 1,749 | 1,715 | 1,745 | +25 | +1.5% | 9,300 |
| 2015/06/18 | 1,728 | 1,730 | 1,692 | 1,720 | -9 | -0.5% | 10,400 |
| 2015/06/17 | 1,755 | 1,755 | 1,715 | 1,729 | -23 | -1.3% | 8,900 |
| 2015/06/16 | 1,749 | 1,760 | 1,738 | 1,752 | +5 | +0.3% | 18,900 |
| 2015/06/15 | 1,750 | 1,779 | 1,744 | 1,747 | +29 | +1.7% | 19,700 |
| 2015/06/12 | 1,690 | 1,720 | 1,680 | 1,718 | +35 | +2.1% | 14,400 |
| 2015/06/11 | 1,684 | 1,684 | 1,670 | 1,683 | -1 | -0.1% | 4,100 |
| 2015/06/10 | 1,664 | 1,686 | 1,659 | 1,684 | +30 | +1.8% | 5,900 |
| 2015/06/09 | 1,670 | 1,680 | 1,630 | 1,654 | -16 | -1% | 11,400 |
| 2015/06/08 | 1,655 | 1,680 | 1,655 | 1,670 | +3 | +0.2% | 5,800 |
| 2015/06/05 | 1,670 | 1,674 | 1,656 | 1,667 | -11 | -0.7% | 3,300 |
| 2015/06/04 | 1,635 | 1,693 | 1,635 | 1,678 | +11 | +0.7% | 15,800 |
| 2015/06/03 | 1,665 | 1,667 | 1,645 | 1,667 | ±0 | ±0% | 7,800 |
| 2015/06/02 | 1,667 | 1,687 | 1,663 | 1,667 | +5 | +0.3% | 15,700 |
| 2015/06/01 | 1,666 | 1,676 | 1,635 | 1,662 | -15 | -0.9% | 14,100 |
| 2015/05/29 | 1,677 | 1,677 | 1,658 | 1,677 | ±0 | ±0% | 6,800 |
| 2015/05/28 | 1,681 | 1,696 | 1,677 | 1,677 | -2 | -0.1% | 17,700 |
| 2015/05/27 | 1,678 | 1,684 | 1,678 | 1,679 | +1 | +0.1% | 6,700 |
| 2015/05/26 | 1,680 | 1,690 | 1,667 | 1,678 | +8 | +0.5% | 10,300 |
| 2015/05/25 | 1,671 | 1,695 | 1,670 | 1,670 | +2 | +0.1% | 16,200 |
| 2015/05/22 | 1,631 | 1,668 | 1,613 | 1,668 | +37 | +2.3% | 15,900 |
| 2015/05/21 | 1,635 | 1,660 | 1,629 | 1,631 | +1 | +0.1% | 20,800 |
| 2015/05/20 | 1,612 | 1,630 | 1,604 | 1,630 | +50 | +3.2% | 14,200 |
| 2015/05/19 | 1,603 | 1,620 | 1,571 | 1,580 | -28 | -1.7% | 11,600 |
| 2015/05/18 | 1,567 | 1,615 | 1,556 | 1,608 | +38 | +2.4% | 8,400 |
| 2015/05/15 | 1,568 | 1,581 | 1,565 | 1,570 | -10 | -0.6% | 7,400 |
| 2015/05/14 | 1,585 | 1,595 | 1,565 | 1,580 | ±0 | ±0% | 7,300 |
| 2015/05/13 | 1,571 | 1,584 | 1,570 | 1,580 | +24 | +1.5% | 7,800 |
| 2015/05/12 | 1,571 | 1,580 | 1,556 | 1,556 | -24 | -1.5% | 2,500 |
| 2015/05/11 | 1,575 | 1,584 | 1,572 | 1,580 | +10 | +0.6% | 5,800 |
| 2015/05/08 | 1,564 | 1,579 | 1,564 | 1,570 | +6 | +0.4% | 2,700 |
| 2015/05/07 | 1,575 | 1,575 | 1,562 | 1,564 | -16 | -1% | 3,700 |
| 2015/05/01 | 1,584 | 1,592 | 1,573 | 1,580 | -23 | -1.4% | 13,300 |
| 2015/04/30 | 1,609 | 1,610 | 1,589 | 1,603 | +3 | +0.2% | 10,900 |
| 2015/04/28 | 1,597 | 1,605 | 1,596 | 1,600 | +4 | +0.3% | 6,600 |
| 2015/04/27 | 1,603 | 1,603 | 1,590 | 1,596 | +7 | +0.4% | 2,900 |
| 2015/04/24 | 1,582 | 1,596 | 1,582 | 1,589 | +8 | +0.5% | 3,600 |
| 2015/04/23 | 1,585 | 1,600 | 1,581 | 1,581 | -9 | -0.6% | 4,000 |
| 2015/04/22 | 1,608 | 1,608 | 1,550 | 1,590 | -13 | -0.8% | 7,500 |
2401～
2450
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
