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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,740 | 1,748 | 1,734 | 1,748 | +1 | +0.1% | 1,700 |
| 2024/07/04 | 1,743 | 1,748 | 1,743 | 1,747 | +2 | +0.1% | 1,000 |
| 2024/07/03 | 1,734 | 1,747 | 1,734 | 1,745 | -2 | -0.1% | 1,700 |
| 2024/07/02 | 1,750 | 1,750 | 1,739 | 1,747 | -3 | -0.2% | 1,200 |
| 2024/07/01 | 1,746 | 1,750 | 1,741 | 1,750 | -5 | -0.3% | 2,400 |
| 2024/06/28 | 1,749 | 1,765 | 1,731 | 1,755 | +6 | +0.3% | 10,200 |
| 2024/06/27 | 1,677 | 1,749 | 1,677 | 1,749 | +50 | +2.9% | 12,800 |
| 2024/06/26 | 1,680 | 1,703 | 1,680 | 1,699 | +19 | +1.1% | 7,900 |
| 2024/06/25 | 1,679 | 1,688 | 1,679 | 1,680 | ±0 | ±0% | 1,800 |
| 2024/06/24 | 1,674 | 1,689 | 1,674 | 1,680 | -1 | -0.1% | 2,200 |
| 2024/06/21 | 1,680 | 1,689 | 1,673 | 1,681 | -9 | -0.5% | 800 |
| 2024/06/20 | 1,680 | 1,691 | 1,680 | 1,690 | +3 | +0.2% | 1,900 |
| 2024/06/19 | 1,682 | 1,687 | 1,682 | 1,687 | +2 | +0.1% | 400 |
| 2024/06/18 | 1,691 | 1,691 | 1,685 | 1,685 | -5 | -0.3% | 600 |
| 2024/06/17 | 1,697 | 1,697 | 1,690 | 1,690 | -7 | -0.4% | 600 |
| 2024/06/14 | 1,683 | 1,715 | 1,680 | 1,697 | +3 | +0.2% | 1,700 |
| 2024/06/13 | 1,680 | 1,694 | 1,680 | 1,694 | +9 | +0.5% | 800 |
| 2024/06/12 | 1,701 | 1,712 | 1,685 | 1,685 | -30 | -1.7% | 1,100 |
| 2024/06/11 | 1,702 | 1,715 | 1,700 | 1,715 | ±0 | ±0% | 1,900 |
| 2024/06/10 | 1,684 | 1,722 | 1,681 | 1,715 | +41 | +2.4% | 4,000 |
| 2024/06/07 | 1,678 | 1,678 | 1,673 | 1,674 | -15 | -0.9% | 500 |
| 2024/06/06 | 1,693 | 1,693 | 1,678 | 1,689 | +10 | +0.6% | 500 |
| 2024/06/05 | 1,675 | 1,681 | 1,675 | 1,679 | +4 | +0.2% | 700 |
| 2024/06/04 | 1,688 | 1,688 | 1,675 | 1,675 | -13 | -0.8% | 1,200 |
| 2024/06/03 | 1,692 | 1,692 | 1,675 | 1,688 | +2 | +0.1% | 1,800 |
| 2024/05/31 | 1,685 | 1,686 | 1,685 | 1,686 | +1 | +0.1% | 700 |
| 2024/05/30 | 1,672 | 1,685 | 1,672 | 1,685 | +12 | +0.7% | 500 |
| 2024/05/29 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 100 |
| 2024/05/28 | 1,684 | 1,684 | 1,673 | 1,673 | +1 | +0.1% | 400 |
| 2024/05/27 | 1,680 | 1,680 | 1,672 | 1,672 | -8 | -0.5% | 1,300 |
| 2024/05/24 | 1,678 | 1,686 | 1,677 | 1,680 | -2 | -0.1% | 1,200 |
| 2024/05/23 | 1,689 | 1,689 | 1,682 | 1,682 | +1 | +0.1% | 500 |
| 2024/05/22 | 1,681 | 1,683 | 1,681 | 1,681 | +2 | +0.1% | 800 |
| 2024/05/21 | 1,680 | 1,680 | 1,677 | 1,679 | -1 | -0.1% | 300 |
| 2024/05/20 | 1,699 | 1,699 | 1,680 | 1,680 | -11 | -0.7% | 1,100 |
| 2024/05/17 | 1,680 | 1,691 | 1,680 | 1,691 | +11 | +0.7% | 900 |
| 2024/05/16 | 1,684 | 1,684 | 1,680 | 1,680 | -15 | -0.9% | 900 |
| 2024/05/15 | 1,680 | 1,695 | 1,680 | 1,695 | +7 | +0.4% | 300 |
| 2024/05/14 | 1,688 | 1,688 | 1,688 | 1,688 | +7 | +0.4% | 100 |
| 2024/05/13 | 1,685 | 1,685 | 1,671 | 1,681 | -1 | -0.1% | 1,200 |
| 2024/05/10 | 1,682 | 1,717 | 1,682 | 1,682 | -2 | -0.1% | 300 |
| 2024/05/09 | 1,693 | 1,695 | 1,684 | 1,684 | -9 | -0.5% | 1,000 |
| 2024/05/08 | 1,684 | 1,693 | 1,683 | 1,693 | -5 | -0.3% | 800 |
| 2024/05/07 | 1,682 | 1,698 | 1,681 | 1,698 | +16 | +1% | 1,300 |
| 2024/05/02 | 1,693 | 1,693 | 1,670 | 1,682 | +2 | +0.1% | 2,000 |
| 2024/05/01 | 1,667 | 1,680 | 1,655 | 1,680 | +17 | +1% | 3,400 |
| 2024/04/30 | 1,660 | 1,664 | 1,660 | 1,663 | +13 | +0.8% | 1,300 |
| 2024/04/26 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 4,000 |
| 2024/04/25 | 1,649 | 1,649 | 1,646 | 1,649 | +3 | +0.2% | 700 |
| 2024/04/24 | 1,647 | 1,647 | 1,646 | 1,646 | -1 | -0.1% | 400 |
201～
250
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
