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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,447 | 1,452 | 1,423 | 1,435 | -7 | -0.5% | 6,200 |
| 2014/08/05 | 1,449 | 1,475 | 1,435 | 1,442 | -1 | -0.1% | 17,100 |
| 2014/08/04 | 1,437 | 1,467 | 1,415 | 1,443 | +6 | +0.4% | 28,600 |
| 2014/08/01 | 1,412 | 1,443 | 1,409 | 1,437 | -10 | -0.7% | 24,300 |
| 2014/07/31 | 1,453 | 1,480 | 1,414 | 1,447 | -36 | -2.4% | 79,200 |
| 2014/07/30 | 1,483 | 1,510 | 1,478 | 1,483 | -24 | -1.6% | 18,100 |
| 2014/07/29 | 1,535 | 1,535 | 1,506 | 1,507 | -26 | -1.7% | 6,600 |
| 2014/07/28 | 1,510 | 1,538 | 1,504 | 1,533 | +32 | +2.1% | 25,100 |
| 2014/07/25 | 1,500 | 1,511 | 1,481 | 1,501 | -1 | -0.1% | 21,100 |
| 2014/07/24 | 1,496 | 1,524 | 1,486 | 1,502 | +6 | +0.4% | 28,800 |
| 2014/07/23 | 1,475 | 1,496 | 1,464 | 1,496 | +21 | +1.4% | 27,200 |
| 2014/07/22 | 1,449 | 1,480 | 1,427 | 1,475 | +55 | +3.9% | 42,200 |
| 2014/07/18 | 1,411 | 1,430 | 1,405 | 1,420 | -25 | -1.7% | 7,800 |
| 2014/07/17 | 1,448 | 1,448 | 1,432 | 1,445 | -1 | -0.1% | 8,600 |
| 2014/07/16 | 1,448 | 1,449 | 1,432 | 1,446 | -1 | -0.1% | 4,200 |
| 2014/07/15 | 1,426 | 1,450 | 1,410 | 1,447 | +28 | +2% | 21,300 |
| 2014/07/14 | 1,423 | 1,425 | 1,408 | 1,419 | +19 | +1.4% | 7,300 |
| 2014/07/11 | 1,382 | 1,400 | 1,381 | 1,400 | -6 | -0.4% | 10,200 |
| 2014/07/10 | 1,417 | 1,434 | 1,390 | 1,406 | -29 | -2% | 17,200 |
| 2014/07/09 | 1,420 | 1,435 | 1,408 | 1,435 | -5 | -0.3% | 11,000 |
| 2014/07/08 | 1,429 | 1,448 | 1,406 | 1,440 | +10 | +0.7% | 12,600 |
| 2014/07/07 | 1,450 | 1,450 | 1,421 | 1,430 | -19 | -1.3% | 14,200 |
| 2014/07/04 | 1,430 | 1,449 | 1,430 | 1,449 | +14 | +1% | 29,200 |
| 2014/07/03 | 1,418 | 1,444 | 1,418 | 1,435 | +21 | +1.5% | 20,100 |
| 2014/07/02 | 1,428 | 1,430 | 1,404 | 1,414 | +14 | +1% | 11,100 |
| 2014/07/01 | 1,380 | 1,420 | 1,366 | 1,400 | +18 | +1.3% | 25,800 |
| 2014/06/30 | 1,380 | 1,382 | 1,364 | 1,382 | +11 | +0.8% | 7,100 |
| 2014/06/27 | 1,364 | 1,371 | 1,330 | 1,371 | +7 | +0.5% | 12,000 |
| 2014/06/26 | 1,350 | 1,370 | 1,350 | 1,364 | +14 | +1% | 4,300 |
| 2014/06/25 | 1,370 | 1,370 | 1,350 | 1,350 | -14 | -1% | 10,100 |
| 2014/06/24 | 1,382 | 1,382 | 1,360 | 1,364 | -18 | -1.3% | 8,900 |
| 2014/06/23 | 1,380 | 1,393 | 1,368 | 1,382 | +2 | +0.1% | 8,500 |
| 2014/06/20 | 1,360 | 1,390 | 1,345 | 1,380 | +20 | +1.5% | 16,600 |
| 2014/06/19 | 1,370 | 1,380 | 1,350 | 1,360 | ±0 | ±0% | 19,400 |
| 2014/06/18 | 1,338 | 1,360 | 1,338 | 1,360 | +23 | +1.7% | 15,900 |
| 2014/06/17 | 1,338 | 1,346 | 1,331 | 1,337 | +6 | +0.5% | 4,500 |
| 2014/06/16 | 1,324 | 1,338 | 1,319 | 1,331 | +21 | +1.6% | 27,200 |
| 2014/06/13 | 1,325 | 1,325 | 1,310 | 1,310 | +12 | +0.9% | 11,800 |
| 2014/06/12 | 1,311 | 1,311 | 1,293 | 1,298 | -18 | -1.4% | 6,000 |
| 2014/06/11 | 1,320 | 1,330 | 1,312 | 1,316 | -4 | -0.3% | 22,600 |
| 2014/06/10 | 1,320 | 1,330 | 1,312 | 1,320 | -9 | -0.7% | 16,400 |
| 2014/06/09 | 1,323 | 1,330 | 1,320 | 1,329 | +7 | +0.5% | 10,900 |
| 2014/06/06 | 1,307 | 1,322 | 1,307 | 1,322 | +17 | +1.3% | 6,700 |
| 2014/06/05 | 1,320 | 1,320 | 1,305 | 1,305 | -16 | -1.2% | 1,700 |
| 2014/06/04 | 1,318 | 1,330 | 1,302 | 1,321 | +6 | +0.5% | 17,200 |
| 2014/06/03 | 1,314 | 1,321 | 1,305 | 1,315 | +1 | +0.1% | 7,000 |
| 2014/06/02 | 1,302 | 1,314 | 1,298 | 1,314 | +16 | +1.2% | 7,200 |
| 2014/05/30 | 1,304 | 1,304 | 1,290 | 1,298 | +10 | +0.8% | 4,500 |
| 2014/05/29 | 1,297 | 1,299 | 1,285 | 1,288 | -12 | -0.9% | 5,000 |
| 2014/05/28 | 1,290 | 1,303 | 1,275 | 1,300 | +11 | +0.9% | 3,600 |
2701～
2750
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 | 174,000円 | +3.1% | -36.7% | 4.25% | 10.49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 | 55,600円 | +9.5% | +10.9% | 2.70% | 10.35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 | 136,300円 | -2.0% | +15.8% | 2.49% | 19.93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
