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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,636 | 1,636 | 1,630 | 1,630 | ±0 | ±0% | 1,500 |
| 2024/03/18 | 1,646 | 1,646 | 1,630 | 1,630 | -14 | -0.9% | 700 |
| 2024/03/15 | 1,643 | 1,644 | 1,640 | 1,644 | +4 | +0.2% | 500 |
| 2024/03/14 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 500 |
| 2024/03/13 | 1,633 | 1,640 | 1,633 | 1,640 | +6 | +0.4% | 1,500 |
| 2024/03/12 | 1,640 | 1,640 | 1,626 | 1,634 | -6 | -0.4% | 2,100 |
| 2024/03/11 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 2,300 |
| 2024/03/08 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 600 |
| 2024/03/07 | 1,638 | 1,649 | 1,638 | 1,640 | ±0 | ±0% | 6,200 |
| 2024/03/06 | 1,640 | 1,640 | 1,633 | 1,640 | ±0 | ±0% | 600 |
| 2024/03/05 | 1,633 | 1,640 | 1,633 | 1,640 | +5 | +0.3% | 600 |
| 2024/03/04 | 1,634 | 1,640 | 1,634 | 1,635 | +2 | +0.1% | 1,600 |
| 2024/03/01 | 1,641 | 1,641 | 1,633 | 1,633 | -7 | -0.4% | 1,500 |
| 2024/02/29 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 2,100 |
| 2024/02/28 | 1,635 | 1,649 | 1,635 | 1,640 | +5 | +0.3% | 1,300 |
| 2024/02/27 | 1,645 | 1,645 | 1,635 | 1,635 | -15 | -0.9% | 800 |
| 2024/02/26 | 1,649 | 1,652 | 1,642 | 1,650 | +1 | +0.1% | 3,000 |
| 2024/02/22 | 1,650 | 1,650 | 1,640 | 1,649 | -1 | -0.1% | 700 |
| 2024/02/21 | 1,640 | 1,650 | 1,640 | 1,650 | +4 | +0.2% | 900 |
| 2024/02/20 | 1,641 | 1,646 | 1,631 | 1,646 | +5 | +0.3% | 3,900 |
| 2024/02/19 | 1,640 | 1,645 | 1,640 | 1,641 | -4 | -0.2% | 1,500 |
| 2024/02/16 | 1,640 | 1,645 | 1,637 | 1,645 | +5 | +0.3% | 4,800 |
| 2024/02/15 | 1,639 | 1,640 | 1,625 | 1,640 | +8 | +0.5% | 3,100 |
| 2024/02/14 | 1,640 | 1,640 | 1,627 | 1,632 | -14 | -0.9% | 900 |
| 2024/02/13 | 1,648 | 1,660 | 1,614 | 1,646 | +21 | +1.3% | 8,000 |
| 2024/02/09 | 1,634 | 1,634 | 1,620 | 1,625 | -4 | -0.2% | 700 |
| 2024/02/08 | 1,621 | 1,630 | 1,612 | 1,629 | +18 | +1.1% | 2,400 |
| 2024/02/07 | 1,621 | 1,621 | 1,607 | 1,611 | -12 | -0.7% | 2,300 |
| 2024/02/06 | 1,625 | 1,625 | 1,604 | 1,623 | +9 | +0.6% | 1,900 |
| 2024/02/05 | 1,600 | 1,623 | 1,574 | 1,614 | -11 | -0.7% | 3,400 |
| 2024/02/02 | 1,610 | 1,625 | 1,604 | 1,625 | +21 | +1.3% | 1,400 |
| 2024/02/01 | 1,627 | 1,628 | 1,603 | 1,604 | -26 | -1.6% | 6,500 |
| 2024/01/31 | 1,638 | 1,638 | 1,630 | 1,630 | ±0 | ±0% | 1,600 |
| 2024/01/30 | 1,621 | 1,640 | 1,620 | 1,630 | +3 | +0.2% | 5,200 |
| 2024/01/29 | 1,605 | 1,641 | 1,605 | 1,627 | -16 | -1% | 3,100 |
| 2024/01/26 | 1,618 | 1,645 | 1,618 | 1,643 | +25 | +1.5% | 13,200 |
| 2024/01/25 | 1,619 | 1,619 | 1,612 | 1,618 | -1 | -0.1% | 1,000 |
| 2024/01/24 | 1,624 | 1,625 | 1,611 | 1,619 | +1 | +0.1% | 2,900 |
| 2024/01/23 | 1,615 | 1,621 | 1,610 | 1,618 | +8 | +0.5% | 5,100 |
| 2024/01/22 | 1,609 | 1,617 | 1,605 | 1,610 | ±0 | ±0% | 4,600 |
| 2024/01/19 | 1,613 | 1,613 | 1,604 | 1,610 | +6 | +0.4% | 1,300 |
| 2024/01/18 | 1,600 | 1,604 | 1,600 | 1,604 | +4 | +0.3% | 1,500 |
| 2024/01/17 | 1,592 | 1,603 | 1,592 | 1,600 | +8 | +0.5% | 3,300 |
| 2024/01/16 | 1,600 | 1,600 | 1,588 | 1,592 | -13 | -0.8% | 1,900 |
| 2024/01/15 | 1,587 | 1,606 | 1,584 | 1,605 | +22 | +1.4% | 5,700 |
| 2024/01/12 | 1,568 | 1,583 | 1,566 | 1,583 | +19 | +1.2% | 6,800 |
| 2024/01/11 | 1,560 | 1,569 | 1,558 | 1,564 | +5 | +0.3% | 4,900 |
| 2024/01/10 | 1,564 | 1,569 | 1,556 | 1,559 | -5 | -0.3% | 5,200 |
| 2024/01/09 | 1,570 | 1,570 | 1,550 | 1,564 | +13 | +0.8% | 6,600 |
| 2024/01/05 | 1,554 | 1,560 | 1,550 | 1,551 | -3 | -0.2% | 3,400 |
351～
400
件表示中 / 7022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 | 172,100円 | +3.1% | -36.7% | - | - | - |
|
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 |
| 原田工業 | 47,500円 | -13.0% | -62.3% | 1.58% | 50.21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 |
| ジオマテック | 111,600円 | -5.3% | -35.8% | 0.00% | 39.59倍 | 0.97倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 大同信 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21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 | 137,800円 | -2.0% | +15.8% | 2.47% | 20.15倍 | 0.77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
該当銘柄がありません
チャート関連のコラム
