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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,290 | 1,290 | 1,276 | 1,289 | +4 | +0.3% | 1,400 |
| 2014/05/26 | 1,276 | 1,290 | 1,270 | 1,285 | +20 | +1.6% | 6,200 |
| 2014/05/23 | 1,231 | 1,275 | 1,231 | 1,265 | +22 | +1.8% | 5,400 |
| 2014/05/22 | 1,250 | 1,250 | 1,243 | 1,243 | +3 | +0.2% | 1,800 |
| 2014/05/21 | 1,224 | 1,240 | 1,220 | 1,240 | -10 | -0.8% | 4,600 |
| 2014/05/20 | 1,251 | 1,279 | 1,221 | 1,250 | -10 | -0.8% | 12,300 |
| 2014/05/19 | 1,318 | 1,318 | 1,260 | 1,260 | -58 | -4.4% | 7,200 |
| 2014/05/16 | 1,319 | 1,320 | 1,287 | 1,318 | -5 | -0.4% | 2,600 |
| 2014/05/15 | 1,302 | 1,323 | 1,302 | 1,323 | +21 | +1.6% | 4,200 |
| 2014/05/14 | 1,285 | 1,302 | 1,285 | 1,302 | +15 | +1.2% | 4,300 |
| 2014/05/13 | 1,309 | 1,309 | 1,285 | 1,287 | +2 | +0.2% | 3,900 |
| 2014/05/12 | 1,309 | 1,309 | 1,285 | 1,285 | -40 | -3% | 5,200 |
| 2014/05/09 | 1,338 | 1,338 | 1,303 | 1,325 | -12 | -0.9% | 19,900 |
| 2014/05/08 | 1,327 | 1,339 | 1,313 | 1,337 | +3 | +0.2% | 7,900 |
| 2014/05/07 | 1,315 | 1,340 | 1,308 | 1,334 | -5 | -0.4% | 10,400 |
| 2014/05/02 | 1,310 | 1,340 | 1,310 | 1,339 | +32 | +2.4% | 15,900 |
| 2014/05/01 | 1,293 | 1,350 | 1,293 | 1,307 | +68 | +5.5% | 37,900 |
| 2014/04/30 | 1,228 | 1,240 | 1,226 | 1,239 | ±0 | ±0% | 8,700 |
| 2014/04/28 | 1,232 | 1,250 | 1,232 | 1,239 | +7 | +0.6% | 6,700 |
| 2014/04/25 | 1,230 | 1,258 | 1,225 | 1,232 | -8 | -0.6% | 10,100 |
| 2014/04/24 | 1,231 | 1,255 | 1,231 | 1,240 | +9 | +0.7% | 3,100 |
| 2014/04/23 | 1,236 | 1,249 | 1,230 | 1,231 | -10 | -0.8% | 5,100 |
| 2014/04/22 | 1,258 | 1,258 | 1,240 | 1,241 | -18 | -1.4% | 1,300 |
| 2014/04/21 | 1,257 | 1,263 | 1,239 | 1,259 | +2 | +0.2% | 2,500 |
| 2014/04/18 | 1,245 | 1,269 | 1,245 | 1,257 | -13 | -1% | 1,700 |
| 2014/04/17 | 1,246 | 1,275 | 1,246 | 1,270 | +1 | +0.1% | 1,100 |
| 2014/04/16 | 1,226 | 1,270 | 1,226 | 1,269 | +20 | +1.6% | 2,600 |
| 2014/04/15 | 1,255 | 1,255 | 1,225 | 1,249 | -6 | -0.5% | 5,100 |
| 2014/04/14 | 1,219 | 1,255 | 1,219 | 1,255 | +10 | +0.8% | 1,100 |
| 2014/04/11 | 1,229 | 1,245 | 1,226 | 1,245 | -14 | -1.1% | 4,500 |
| 2014/04/10 | 1,256 | 1,295 | 1,239 | 1,259 | +3 | +0.2% | 9,100 |
| 2014/04/09 | 1,244 | 1,283 | 1,244 | 1,256 | -18 | -1.4% | 6,200 |
| 2014/04/08 | 1,258 | 1,275 | 1,243 | 1,274 | ±0 | ±0% | 6,600 |
| 2014/04/07 | 1,260 | 1,285 | 1,260 | 1,274 | -16 | -1.2% | 2,800 |
| 2014/04/04 | 1,291 | 1,307 | 1,288 | 1,290 | -17 | -1.3% | 3,200 |
| 2014/04/03 | 1,282 | 1,317 | 1,282 | 1,307 | +19 | +1.5% | 23,600 |
| 2014/04/02 | 1,288 | 1,292 | 1,280 | 1,288 | +4 | +0.3% | 4,300 |
| 2014/04/01 | 1,289 | 1,292 | 1,272 | 1,284 | -5 | -0.4% | 4,000 |
| 2014/03/31 | 1,252 | 1,297 | 1,222 | 1,289 | +19 | +1.5% | 11,100 |
| 2014/03/28 | 1,229 | 1,270 | 1,229 | 1,270 | +41 | +3.3% | 10,300 |
| 2014/03/27 | 1,193 | 1,229 | 1,193 | 1,229 | +12 | +1% | 4,100 |
| 2014/03/26 | 1,215 | 1,226 | 1,202 | 1,217 | +2 | +0.2% | 9,100 |
| 2014/03/25 | 1,195 | 1,222 | 1,195 | 1,215 | -4 | -0.3% | 6,000 |
| 2014/03/24 | 1,194 | 1,226 | 1,186 | 1,219 | +14 | +1.2% | 7,800 |
| 2014/03/20 | 1,227 | 1,251 | 1,200 | 1,205 | -35 | -2.8% | 15,800 |
| 2014/03/19 | 1,240 | 1,251 | 1,240 | 1,240 | -2 | -0.2% | 5,500 |
| 2014/03/18 | 1,238 | 1,279 | 1,237 | 1,242 | +4 | +0.3% | 7,600 |
| 2014/03/17 | 1,257 | 1,257 | 1,222 | 1,238 | +11 | +0.9% | 20,600 |
| 2014/03/14 | 1,250 | 1,255 | 1,225 | 1,227 | -43 | -3.4% | 12,900 |
| 2014/03/13 | 1,310 | 1,311 | 1,261 | 1,270 | -39 | -3% | 19,600 |
2751～
2800
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
