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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,460 | 1,465 | 1,434 | 1,458 | -16 | -1.1% | 17,700 |
| 2014/11/20 | 1,471 | 1,492 | 1,456 | 1,474 | +17 | +1.2% | 39,500 |
| 2014/11/19 | 1,450 | 1,471 | 1,430 | 1,457 | +29 | +2% | 37,600 |
| 2014/11/18 | 1,419 | 1,439 | 1,419 | 1,428 | +20 | +1.4% | 30,400 |
| 2014/11/17 | 1,446 | 1,449 | 1,403 | 1,408 | -9 | -0.6% | 42,100 |
| 2014/11/14 | 1,471 | 1,471 | 1,413 | 1,417 | -39 | -2.7% | 41,800 |
| 2014/11/13 | 1,480 | 1,481 | 1,431 | 1,456 | -30 | -2% | 39,600 |
| 2014/11/12 | 1,513 | 1,635 | 1,480 | 1,486 | -26 | -1.7% | 84,500 |
| 2014/11/11 | 1,518 | 1,520 | 1,510 | 1,512 | +2 | +0.1% | 12,600 |
| 2014/11/10 | 1,524 | 1,535 | 1,508 | 1,510 | -17 | -1.1% | 29,100 |
| 2014/11/07 | 1,530 | 1,530 | 1,505 | 1,527 | +11 | +0.7% | 26,200 |
| 2014/11/06 | 1,550 | 1,555 | 1,514 | 1,516 | -29 | -1.9% | 37,800 |
| 2014/11/05 | 1,576 | 1,576 | 1,540 | 1,545 | -31 | -2% | 34,000 |
| 2014/11/04 | 1,579 | 1,630 | 1,535 | 1,576 | -123 | -7.2% | 80,700 |
| 2014/10/31 | 1,707 | 1,718 | 1,650 | 1,699 | -8 | -0.5% | 16,100 |
| 2014/10/30 | 1,720 | 1,720 | 1,681 | 1,707 | -17 | -1% | 3,900 |
| 2014/10/29 | 1,727 | 1,727 | 1,700 | 1,724 | -1 | -0.1% | 5,500 |
| 2014/10/28 | 1,733 | 1,737 | 1,721 | 1,725 | -8 | -0.5% | 3,200 |
| 2014/10/27 | 1,718 | 1,740 | 1,718 | 1,733 | +33 | +1.9% | 14,300 |
| 2014/10/24 | 1,693 | 1,705 | 1,675 | 1,700 | +80 | +4.9% | 17,900 |
| 2014/10/23 | 1,620 | 1,621 | 1,612 | 1,620 | -8 | -0.5% | 2,200 |
| 2014/10/22 | 1,586 | 1,635 | 1,530 | 1,628 | +75 | +4.8% | 10,000 |
| 2014/10/21 | 1,565 | 1,588 | 1,550 | 1,553 | -4 | -0.3% | 17,900 |
| 2014/10/20 | 1,597 | 1,597 | 1,557 | 1,557 | +37 | +2.4% | 8,400 |
| 2014/10/17 | 1,586 | 1,587 | 1,520 | 1,520 | -33 | -2.1% | 10,800 |
| 2014/10/16 | 1,549 | 1,584 | 1,531 | 1,553 | -46 | -2.9% | 15,300 |
| 2014/10/15 | 1,579 | 1,599 | 1,560 | 1,599 | +20 | +1.3% | 5,400 |
| 2014/10/14 | 1,550 | 1,600 | 1,501 | 1,579 | -41 | -2.5% | 14,900 |
| 2014/10/10 | 1,650 | 1,650 | 1,610 | 1,620 | -59 | -3.5% | 20,400 |
| 2014/10/09 | 1,680 | 1,695 | 1,620 | 1,679 | -1 | -0.1% | 41,600 |
| 2014/10/08 | 1,660 | 1,689 | 1,660 | 1,680 | -10 | -0.6% | 22,400 |
| 2014/10/07 | 1,710 | 1,732 | 1,690 | 1,690 | -35 | -2% | 5,000 |
| 2014/10/06 | 1,722 | 1,739 | 1,703 | 1,725 | +25 | +1.5% | 11,300 |
| 2014/10/03 | 1,667 | 1,706 | 1,667 | 1,700 | +33 | +2% | 14,200 |
| 2014/10/02 | 1,691 | 1,710 | 1,660 | 1,667 | -64 | -3.7% | 29,000 |
| 2014/10/01 | 1,780 | 1,796 | 1,731 | 1,731 | -42 | -2.4% | 17,700 |
| 2014/09/30 | 1,750 | 1,775 | 1,730 | 1,773 | -4 | -0.2% | 19,700 |
| 2014/09/29 | 1,720 | 1,777 | 1,720 | 1,777 | +59 | +3.4% | 21,300 |
| 2014/09/26 | 1,679 | 1,719 | 1,679 | 1,718 | ±0 | ±0% | 8,700 |
| 2014/09/25 | 1,706 | 1,718 | 1,695 | 1,718 | +12 | +0.7% | 11,000 |
| 2014/09/24 | 1,694 | 1,706 | 1,650 | 1,706 | -3 | -0.2% | 24,600 |
| 2014/09/22 | 1,738 | 1,738 | 1,697 | 1,709 | -34 | -2% | 25,600 |
| 2014/09/19 | 1,727 | 1,750 | 1,722 | 1,743 | +38 | +2.2% | 17,300 |
| 2014/09/18 | 1,694 | 1,720 | 1,690 | 1,705 | -2 | -0.1% | 18,000 |
| 2014/09/17 | 1,749 | 1,755 | 1,707 | 1,707 | -30 | -1.7% | 29,500 |
| 2014/09/16 | 1,738 | 1,780 | 1,737 | 1,737 | +42 | +2.5% | 61,000 |
| 2014/09/12 | 1,636 | 1,695 | 1,636 | 1,695 | +78 | +4.8% | 48,800 |
| 2014/09/11 | 1,600 | 1,617 | 1,571 | 1,617 | +11 | +0.7% | 14,500 |
| 2014/09/10 | 1,618 | 1,625 | 1,580 | 1,606 | -33 | -2% | 23,600 |
| 2014/09/09 | 1,633 | 1,665 | 1,618 | 1,639 | +19 | +1.2% | 30,500 |
2551～
2600
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 | 170,000円 | -7.3% | -59.9% | 4.35% | 15.40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 | 118,200円 | +8.0% | +11.7% | 1.86% | 7.79倍 | 0.82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 | 50,400円 | -71.3% | - | 0.79% | 8.97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
