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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,305 | 1,318 | 1,305 | 1,314 | +11 | +0.8% | 70,100 |
| 2013/12/20 | 1,305 | 1,310 | 1,302 | 1,303 | -5 | -0.4% | 28,500 |
| 2013/12/19 | 1,316 | 1,320 | 1,305 | 1,308 | -6 | -0.5% | 17,600 |
| 2013/12/18 | 1,319 | 1,324 | 1,303 | 1,314 | -5 | -0.4% | 29,600 |
| 2013/12/17 | 1,330 | 1,330 | 1,301 | 1,319 | -1 | -0.1% | 23,200 |
| 2013/12/16 | 1,315 | 1,330 | 1,310 | 1,320 | +19 | +1.5% | 45,700 |
| 2013/12/13 | 1,302 | 1,319 | 1,300 | 1,301 | -5 | -0.4% | 25,000 |
| 2013/12/12 | 1,316 | 1,317 | 1,306 | 1,306 | -8 | -0.6% | 11,700 |
| 2013/12/11 | 1,323 | 1,333 | 1,314 | 1,314 | -20 | -1.5% | 14,000 |
| 2013/12/10 | 1,335 | 1,336 | 1,320 | 1,334 | +19 | +1.4% | 12,500 |
| 2013/12/09 | 1,301 | 1,329 | 1,301 | 1,315 | +26 | +2% | 18,500 |
| 2013/12/06 | 1,279 | 1,289 | 1,276 | 1,289 | +5 | +0.4% | 11,400 |
| 2013/12/05 | 1,290 | 1,300 | 1,283 | 1,284 | -25 | -1.9% | 31,200 |
| 2013/12/04 | 1,310 | 1,310 | 1,296 | 1,309 | -11 | -0.8% | 11,700 |
| 2013/12/03 | 1,334 | 1,335 | 1,310 | 1,320 | -13 | -1% | 15,300 |
| 2013/12/02 | 1,335 | 1,342 | 1,333 | 1,333 | -2 | -0.1% | 12,100 |
| 2013/11/29 | 1,345 | 1,358 | 1,335 | 1,335 | -10 | -0.7% | 12,700 |
| 2013/11/28 | 1,370 | 1,370 | 1,319 | 1,345 | -9 | -0.7% | 17,500 |
| 2013/11/27 | 1,358 | 1,378 | 1,347 | 1,354 | +7 | +0.5% | 26,800 |
| 2013/11/26 | 1,307 | 1,347 | 1,307 | 1,347 | +42 | +3.2% | 46,600 |
| 2013/11/25 | 1,286 | 1,305 | 1,286 | 1,305 | +18 | +1.4% | 22,600 |
| 2013/11/22 | 1,298 | 1,298 | 1,277 | 1,287 | +12 | +0.9% | 12,100 |
| 2013/11/21 | 1,282 | 1,286 | 1,275 | 1,275 | -2 | -0.2% | 12,600 |
| 2013/11/20 | 1,281 | 1,286 | 1,277 | 1,277 | -9 | -0.7% | 13,700 |
| 2013/11/19 | 1,296 | 1,296 | 1,282 | 1,286 | -10 | -0.8% | 8,200 |
| 2013/11/18 | 1,300 | 1,307 | 1,291 | 1,296 | +9 | +0.7% | 9,300 |
| 2013/11/15 | 1,289 | 1,296 | 1,277 | 1,287 | +1 | +0.1% | 16,800 |
| 2013/11/14 | 1,275 | 1,289 | 1,268 | 1,286 | +18 | +1.4% | 18,500 |
| 2013/11/13 | 1,263 | 1,281 | 1,263 | 1,268 | ±0 | ±0% | 10,500 |
| 2013/11/12 | 1,274 | 1,289 | 1,250 | 1,268 | +3 | +0.2% | 22,700 |
| 2013/11/11 | 1,275 | 1,285 | 1,260 | 1,265 | -16 | -1.2% | 31,400 |
| 2013/11/08 | 1,261 | 1,285 | 1,256 | 1,281 | +18 | +1.4% | 29,400 |
| 2013/11/07 | 1,270 | 1,282 | 1,255 | 1,263 | -4 | -0.3% | 35,000 |
| 2013/11/06 | 1,264 | 1,288 | 1,260 | 1,267 | +4 | +0.3% | 24,300 |
| 2013/11/05 | 1,317 | 1,317 | 1,258 | 1,263 | -49 | -3.7% | 29,000 |
| 2013/11/01 | 1,281 | 1,319 | 1,250 | 1,312 | -19 | -1.4% | 69,600 |
| 2013/10/31 | 1,329 | 1,364 | 1,326 | 1,331 | -2 | -0.2% | 10,400 |
| 2013/10/30 | 1,374 | 1,374 | 1,331 | 1,333 | -41 | -3% | 18,000 |
| 2013/10/29 | 1,372 | 1,375 | 1,355 | 1,374 | -1 | -0.1% | 10,700 |
| 2013/10/28 | 1,372 | 1,381 | 1,364 | 1,375 | +12 | +0.9% | 15,300 |
| 2013/10/25 | 1,330 | 1,363 | 1,311 | 1,363 | +36 | +2.7% | 21,400 |
| 2013/10/24 | 1,291 | 1,331 | 1,255 | 1,327 | -15 | -1.1% | 36,800 |
| 2013/10/23 | 1,375 | 1,389 | 1,340 | 1,342 | -38 | -2.8% | 28,500 |
| 2013/10/22 | 1,363 | 1,380 | 1,363 | 1,380 | ±0 | ±0% | 10,700 |
| 2013/10/21 | 1,376 | 1,393 | 1,371 | 1,380 | +1 | +0.1% | 18,500 |
| 2013/10/18 | 1,335 | 1,388 | 1,335 | 1,379 | +37 | +2.8% | 18,900 |
| 2013/10/17 | 1,345 | 1,354 | 1,339 | 1,342 | +21 | +1.6% | 12,200 |
| 2013/10/16 | 1,310 | 1,350 | 1,309 | 1,321 | -9 | -0.7% | 8,100 |
| 2013/10/15 | 1,320 | 1,368 | 1,307 | 1,330 | +10 | +0.8% | 16,300 |
| 2013/10/11 | 1,300 | 1,329 | 1,300 | 1,320 | +30 | +2.3% | 10,900 |
2851～
2900
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 | 55,400円 | +9.5% | +10.9% | 2.71% | 10.32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
