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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/21 | 1,578 | 1,610 | 1,578 | 1,603 | +34 | +2.2% | 4,300 |
| 2015/04/20 | 1,576 | 1,579 | 1,565 | 1,569 | -24 | -1.5% | 5,400 |
| 2015/04/17 | 1,614 | 1,614 | 1,589 | 1,593 | -22 | -1.4% | 6,700 |
| 2015/04/16 | 1,600 | 1,615 | 1,600 | 1,615 | +23 | +1.4% | 9,200 |
| 2015/04/15 | 1,620 | 1,621 | 1,592 | 1,592 | -31 | -1.9% | 21,900 |
| 2015/04/14 | 1,628 | 1,639 | 1,623 | 1,623 | +5 | +0.3% | 15,900 |
| 2015/04/13 | 1,597 | 1,618 | 1,587 | 1,618 | +31 | +2% | 23,700 |
| 2015/04/10 | 1,578 | 1,595 | 1,562 | 1,587 | +5 | +0.3% | 5,800 |
| 2015/04/09 | 1,599 | 1,599 | 1,579 | 1,582 | -2 | -0.1% | 6,000 |
| 2015/04/08 | 1,556 | 1,584 | 1,550 | 1,584 | +30 | +1.9% | 7,200 |
| 2015/04/07 | 1,559 | 1,559 | 1,542 | 1,554 | +1 | +0.1% | 8,200 |
| 2015/04/06 | 1,570 | 1,576 | 1,540 | 1,553 | -17 | -1.1% | 9,300 |
| 2015/04/03 | 1,547 | 1,570 | 1,541 | 1,570 | +24 | +1.6% | 7,100 |
| 2015/04/02 | 1,534 | 1,546 | 1,534 | 1,546 | +5 | +0.3% | 2,300 |
| 2015/04/01 | 1,545 | 1,558 | 1,541 | 1,541 | -8 | -0.5% | 6,100 |
| 2015/03/31 | 1,560 | 1,570 | 1,533 | 1,549 | -11 | -0.7% | 8,500 |
| 2015/03/30 | 1,560 | 1,574 | 1,530 | 1,560 | +2 | +0.1% | 7,400 |
| 2015/03/27 | 1,573 | 1,590 | 1,552 | 1,558 | -21 | -1.3% | 17,600 |
| 2015/03/26 | 1,583 | 1,590 | 1,572 | 1,579 | -2 | -0.1% | 7,800 |
| 2015/03/25 | 1,591 | 1,598 | 1,580 | 1,581 | -19 | -1.2% | 7,400 |
| 2015/03/24 | 1,598 | 1,620 | 1,593 | 1,600 | -20 | -1.2% | 15,600 |
| 2015/03/23 | 1,594 | 1,625 | 1,581 | 1,620 | +60 | +3.8% | 27,500 |
| 2015/03/20 | 1,533 | 1,560 | 1,531 | 1,560 | +16 | +1% | 6,400 |
2501～
2550
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
