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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 2014/09/08 | 1,627 | 1,649 | 1,590 | 1,620 | +10 | +0.6% | 27,700 |
| 2014/09/05 | 1,546 | 1,610 | 1,546 | 1,610 | +64 | +4.1% | 83,000 |
| 2014/09/04 | 1,530 | 1,596 | 1,523 | 1,546 | +66 | +4.5% | 132,400 |
| 2014/09/03 | 1,513 | 1,516 | 1,480 | 1,480 | -25 | -1.7% | 12,300 |
| 2014/09/02 | 1,510 | 1,522 | 1,500 | 1,505 | -5 | -0.3% | 15,200 |
| 2014/09/01 | 1,483 | 1,515 | 1,468 | 1,510 | +37 | +2.5% | 32,200 |
| 2014/08/29 | 1,461 | 1,475 | 1,455 | 1,473 | +13 | +0.9% | 23,700 |
| 2014/08/28 | 1,418 | 1,460 | 1,412 | 1,460 | +70 | +5% | 36,300 |
| 2014/08/27 | 1,429 | 1,429 | 1,386 | 1,390 | -20 | -1.4% | 21,600 |
| 2014/08/26 | 1,432 | 1,434 | 1,405 | 1,410 | -7 | -0.5% | 6,800 |
| 2014/08/25 | 1,389 | 1,418 | 1,389 | 1,417 | +31 | +2.2% | 17,900 |
| 2014/08/22 | 1,390 | 1,398 | 1,386 | 1,386 | -12 | -0.9% | 4,000 |
| 2014/08/21 | 1,411 | 1,411 | 1,395 | 1,398 | -7 | -0.5% | 1,600 |
| 2014/08/20 | 1,390 | 1,414 | 1,390 | 1,405 | +16 | +1.2% | 3,800 |
| 2014/08/19 | 1,391 | 1,392 | 1,387 | 1,389 | -6 | -0.4% | 3,700 |
| 2014/08/18 | 1,401 | 1,402 | 1,384 | 1,395 | -8 | -0.6% | 5,800 |
| 2014/08/15 | 1,417 | 1,417 | 1,399 | 1,403 | -13 | -0.9% | 5,700 |
| 2014/08/14 | 1,415 | 1,425 | 1,405 | 1,416 | +9 | +0.6% | 4,700 |
| 2014/08/13 | 1,380 | 1,407 | 1,380 | 1,407 | +17 | +1.2% | 5,800 |
| 2014/08/12 | 1,382 | 1,390 | 1,377 | 1,390 | +8 | +0.6% | 3,300 |
| 2014/08/11 | 1,385 | 1,399 | 1,370 | 1,382 | -1 | -0.1% | 20,100 |
| 2014/08/08 | 1,405 | 1,410 | 1,366 | 1,383 | -52 | -3.6% | 18,200 |
| 2014/08/07 | 1,425 | 1,435 | 1,403 | 1,435 | ±0 | ±0% | 13,300 |
2651～
2700
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 | 173,900円 | +3.1% | -36.7% | 4.26% | 10.48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 | 85,700円 | +38.0% | +36.4% | 1.75% | 30.50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 | 47,200円 | -13.0% | -62.3% | 1.59% | 49.90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 | 55,500円 | +9.5% | +10.9% | 2.70% | 10.34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 | 136,500円 | -2.0% | +15.8% | 2.49% | 19.96倍 | 0.76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
