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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,325 | 1,335 | 1,305 | 1,309 | -31 | -2.3% | 13,200 |
| 2014/03/11 | 1,315 | 1,342 | 1,302 | 1,340 | +20 | +1.5% | 28,900 |
| 2014/03/10 | 1,312 | 1,330 | 1,290 | 1,320 | +34 | +2.6% | 36,000 |
| 2014/03/07 | 1,310 | 1,319 | 1,243 | 1,286 | -24 | -1.8% | 50,300 |
| 2014/03/06 | 1,280 | 1,332 | 1,269 | 1,310 | +59 | +4.7% | 50,900 |
| 2014/03/05 | 1,278 | 1,292 | 1,236 | 1,251 | -22 | -1.7% | 30,200 |
| 2014/03/04 | 1,260 | 1,274 | 1,253 | 1,273 | +20 | +1.6% | 15,200 |
| 2014/03/03 | 1,244 | 1,261 | 1,197 | 1,253 | +4 | +0.3% | 32,700 |
| 2014/02/28 | 1,222 | 1,260 | 1,222 | 1,249 | +14 | +1.1% | 36,200 |
| 2014/02/27 | 1,202 | 1,257 | 1,202 | 1,235 | +23 | +1.9% | 37,800 |
| 2014/02/26 | 1,211 | 1,219 | 1,192 | 1,212 | ±0 | ±0% | 10,000 |
| 2014/02/25 | 1,171 | 1,234 | 1,171 | 1,212 | +44 | +3.8% | 25,700 |
| 2014/02/24 | 1,154 | 1,177 | 1,147 | 1,168 | +26 | +2.3% | 30,500 |
| 2014/02/21 | 1,138 | 1,154 | 1,133 | 1,142 | +13 | +1.2% | 20,800 |
| 2014/02/20 | 1,170 | 1,176 | 1,125 | 1,129 | -48 | -4.1% | 19,000 |
| 2014/02/19 | 1,194 | 1,194 | 1,150 | 1,177 | +5 | +0.4% | 9,300 |
| 2014/02/18 | 1,143 | 1,187 | 1,143 | 1,172 | +30 | +2.6% | 21,700 |
| 2014/02/17 | 1,183 | 1,185 | 1,140 | 1,142 | -58 | -4.8% | 34,300 |
| 2014/02/14 | 1,225 | 1,257 | 1,150 | 1,200 | -25 | -2% | 30,400 |
| 2014/02/13 | 1,277 | 1,277 | 1,219 | 1,225 | -38 | -3% | 29,000 |
| 2014/02/12 | 1,258 | 1,293 | 1,243 | 1,263 | +3 | +0.2% | 57,600 |
| 2014/02/10 | 1,275 | 1,278 | 1,251 | 1,260 | +8 | +0.6% | 29,500 |
| 2014/02/07 | 1,272 | 1,279 | 1,235 | 1,252 | -18 | -1.4% | 12,500 |
| 2014/02/06 | 1,266 | 1,270 | 1,231 | 1,270 | -6 | -0.5% | 13,900 |
| 2014/02/05 | 1,175 | 1,277 | 1,150 | 1,276 | +122 | +10.6% | 40,000 |
| 2014/02/04 | 1,120 | 1,198 | 1,101 | 1,154 | -116 | -9.1% | 59,000 |
| 2014/02/03 | 1,298 | 1,298 | 1,263 | 1,270 | -39 | -3% | 49,800 |
| 2014/01/31 | 1,358 | 1,363 | 1,287 | 1,309 | +9 | +0.7% | 54,300 |
| 2014/01/30 | 1,313 | 1,319 | 1,281 | 1,300 | -34 | -2.5% | 61,800 |
| 2014/01/29 | 1,330 | 1,340 | 1,320 | 1,334 | +21 | +1.6% | 17,000 |
| 2014/01/28 | 1,323 | 1,355 | 1,311 | 1,313 | -3 | -0.2% | 35,900 |
| 2014/01/27 | 1,320 | 1,338 | 1,316 | 1,316 | -68 | -4.9% | 61,600 |
| 2014/01/24 | 1,381 | 1,419 | 1,380 | 1,384 | -39 | -2.7% | 48,700 |
| 2014/01/23 | 1,479 | 1,496 | 1,421 | 1,423 | -37 | -2.5% | 132,100 |
| 2014/01/22 | 1,400 | 1,470 | 1,380 | 1,460 | +69 | +5% | 206,600 |
| 2014/01/21 | 1,338 | 1,407 | 1,335 | 1,391 | +57 | +4.3% | 176,700 |
| 2014/01/20 | 1,343 | 1,349 | 1,329 | 1,334 | -2 | -0.1% | 95,100 |
| 2014/01/17 | 1,315 | 1,340 | 1,309 | 1,336 | +19 | +1.4% | 19,300 |
| 2014/01/16 | 1,335 | 1,335 | 1,315 | 1,317 | -13 | -1% | 42,000 |
| 2014/01/15 | 1,326 | 1,335 | 1,316 | 1,330 | -3 | -0.2% | 25,800 |
| 2014/01/14 | 1,310 | 1,337 | 1,310 | 1,333 | -4 | -0.3% | 19,000 |
| 2014/01/10 | 1,324 | 1,349 | 1,321 | 1,337 | +10 | +0.8% | 16,200 |
| 2014/01/09 | 1,330 | 1,336 | 1,314 | 1,327 | -13 | -1% | 19,400 |
| 2014/01/08 | 1,340 | 1,340 | 1,320 | 1,340 | +4 | +0.3% | 16,700 |
| 2014/01/07 | 1,327 | 1,343 | 1,313 | 1,336 | +3 | +0.2% | 14,600 |
| 2014/01/06 | 1,350 | 1,353 | 1,321 | 1,333 | -7 | -0.5% | 38,800 |
| 2013/12/30 | 1,350 | 1,357 | 1,331 | 1,340 | -9 | -0.7% | 30,500 |
| 2013/12/27 | 1,370 | 1,376 | 1,331 | 1,349 | -5 | -0.4% | 35,300 |
| 2013/12/26 | 1,302 | 1,365 | 1,302 | 1,354 | +26 | +2% | 50,800 |
| 2013/12/25 | 1,319 | 1,328 | 1,314 | 1,328 | +14 | +1.1% | 87,800 |
2801～
2850
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
