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 |
|---|---|---|---|---|---|---|---|
| 2007/08/29 | 1,128 | 1,132 | 1,120 | 1,132 | -11 | -1% | 6,300 |
| 2007/08/28 | 1,152 | 1,152 | 1,130 | 1,143 | -10 | -0.9% | 11,600 |
| 2007/08/27 | 1,099 | 1,156 | 1,060 | 1,153 | +73 | +6.8% | 9,800 |
| 2007/08/24 | 1,080 | 1,099 | 1,065 | 1,080 | ±0 | ±0% | 7,500 |
| 2007/08/23 | 991 | 1,080 | 991 | 1,080 | +99 | +10.1% | 7,400 |
| 2007/08/22 | 978 | 991 | 978 | 981 | -17 | -1.7% | 2,200 |
| 2007/08/21 | 1,018 | 1,018 | 981 | 998 | -7 | -0.7% | 5,200 |
| 2007/08/20 | 1,002 | 1,010 | 990 | 1,005 | +24 | +2.4% | 9,300 |
| 2007/08/17 | 1,000 | 1,000 | 981 | 981 | -49 | -4.8% | 8,600 |
| 2007/08/16 | 1,032 | 1,035 | 985 | 1,030 | -30 | -2.8% | 6,000 |
| 2007/08/15 | 1,045 | 1,060 | 1,041 | 1,060 | ±0 | ±0% | 3,200 |
| 2007/08/14 | 1,064 | 1,064 | 1,045 | 1,060 | +15 | +1.4% | 8,500 |
| 2007/08/13 | 1,070 | 1,071 | 1,045 | 1,045 | -5 | -0.5% | 4,000 |
| 2007/08/10 | 1,085 | 1,085 | 1,050 | 1,050 | -40 | -3.7% | 5,900 |
| 2007/08/09 | 1,118 | 1,120 | 1,080 | 1,090 | -10 | -0.9% | 5,800 |
| 2007/08/08 | 1,125 | 1,125 | 1,100 | 1,100 | -36 | -3.2% | 3,800 |
| 2007/08/07 | 1,143 | 1,143 | 1,136 | 1,136 | -14 | -1.2% | 1,500 |
| 2007/08/06 | 1,163 | 1,163 | 1,135 | 1,150 | -15 | -1.3% | 2,300 |
| 2007/08/03 | 1,155 | 1,175 | 1,155 | 1,165 | +10 | +0.9% | 1,300 |
| 2007/08/02 | 1,185 | 1,188 | 1,155 | 1,155 | -9 | -0.8% | 2,400 |
| 2007/08/01 | 1,212 | 1,215 | 1,164 | 1,164 | -51 | -4.2% | 4,800 |
| 2007/07/31 | 1,180 | 1,227 | 1,180 | 1,215 | +38 | +3.2% | 6,500 |
| 2007/07/30 | 1,119 | 1,177 | 1,119 | 1,177 | +18 | +1.6% | 6,300 |
| 2007/07/27 | 1,156 | 1,159 | 1,090 | 1,159 | -34 | -2.8% | 9,300 |
| 2007/07/26 | 1,220 | 1,220 | 1,193 | 1,193 | -27 | -2.2% | 5,200 |
| 2007/07/25 | 1,200 | 1,229 | 1,198 | 1,220 | +10 | +0.8% | 9,200 |
| 2007/07/24 | 1,215 | 1,222 | 1,207 | 1,210 | -18 | -1.5% | 2,000 |
| 2007/07/23 | 1,180 | 1,236 | 1,180 | 1,228 | +10 | +0.8% | 10,900 |
| 2007/07/20 | 1,200 | 1,218 | 1,191 | 1,218 | -2 | -0.2% | 9,900 |
| 2007/07/19 | 1,236 | 1,237 | 1,191 | 1,220 | -32 | -2.6% | 12,800 |
| 2007/07/18 | 1,270 | 1,275 | 1,245 | 1,252 | -23 | -1.8% | 10,800 |
| 2007/07/17 | 1,297 | 1,298 | 1,266 | 1,275 | -15 | -1.2% | 16,300 |
| 2007/07/13 | 1,296 | 1,298 | 1,261 | 1,290 | -8 | -0.6% | 19,000 |
| 2007/07/12 | 1,260 | 1,350 | 1,240 | 1,298 | +63 | +5.1% | 88,300 |
| 2007/07/11 | 1,224 | 1,235 | 1,200 | 1,235 | +10 | +0.8% | 19,200 |
| 2007/07/10 | 1,220 | 1,225 | 1,210 | 1,225 | +10 | +0.8% | 18,600 |
| 2007/07/09 | 1,259 | 1,259 | 1,190 | 1,215 | -25 | -2% | 55,900 |
| 2007/07/06 | 1,116 | 1,260 | 1,106 | 1,240 | +122 | +10.9% | 132,800 |
| 2007/07/05 | 1,120 | 1,124 | 1,102 | 1,118 | -2 | -0.2% | 7,800 |
| 2007/07/04 | 1,120 | 1,126 | 1,114 | 1,120 | ±0 | ±0% | 3,400 |
| 2007/07/03 | 1,130 | 1,130 | 1,116 | 1,120 | +3 | +0.3% | 6,500 |
| 2007/07/02 | 1,122 | 1,129 | 1,117 | 1,117 | -5 | -0.4% | 4,100 |
| 2007/06/29 | 1,123 | 1,126 | 1,122 | 1,122 | ±0 | ±0% | 4,300 |
| 2007/06/28 | 1,125 | 1,133 | 1,122 | 1,122 | -8 | -0.7% | 1,800 |
| 2007/06/27 | 1,128 | 1,136 | 1,116 | 1,130 | ±0 | ±0% | 6,900 |
| 2007/06/26 | 1,131 | 1,141 | 1,125 | 1,130 | ±0 | ±0% | 5,600 |
| 2007/06/25 | 1,130 | 1,130 | 1,120 | 1,130 | -3 | -0.3% | 4,400 |
| 2007/06/22 | 1,132 | 1,135 | 1,123 | 1,133 | +12 | +1.1% | 7,800 |
| 2007/06/21 | 1,121 | 1,121 | 1,103 | 1,121 | ±0 | ±0% | 8,200 |
| 2007/06/20 | 1,120 | 1,130 | 1,119 | 1,121 | +12 | +1.1% | 18,100 |
4401～
4450
件表示中 / 7024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 | 172,600円 | +3.1% | -36.7% | 4.29% | 10.41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 |
| ジオマテック | 114,200円 | -5.3% | -35.8% | 0.00% | 40.51倍 | 0.99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 |
| 原田工業 | 47,200円 | -13.0% | -62.3% | 1.59% | 49.89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 | 55,100円 | +9.5% | +10.9% | 2.72% | 10.26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 | 135,400円 | -2.0% | +15.8% | 2.51% | 19.80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
