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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 1,145 | 1,149 | 1,140 | 1,140 | -16 | -1.4% | 2,400 |
| 2007/01/22 | 1,150 | 1,160 | 1,150 | 1,156 | +31 | +2.8% | 9,900 |
| 2007/01/19 | 1,140 | 1,140 | 1,124 | 1,125 | -7 | -0.6% | 6,700 |
| 2007/01/18 | 1,126 | 1,139 | 1,121 | 1,132 | +12 | +1.1% | 6,900 |
| 2007/01/17 | 1,098 | 1,121 | 1,091 | 1,120 | +30 | +2.8% | 8,700 |
| 2007/01/16 | 1,090 | 1,100 | 1,084 | 1,090 | +6 | +0.6% | 7,200 |
| 2007/01/15 | 1,078 | 1,090 | 1,074 | 1,084 | ±0 | ±0% | 9,700 |
| 2007/01/12 | 1,091 | 1,092 | 1,080 | 1,084 | -6 | -0.6% | 10,900 |
| 2007/01/11 | 1,079 | 1,097 | 1,078 | 1,090 | +4 | +0.4% | 3,800 |
| 2007/01/10 | 1,120 | 1,120 | 1,080 | 1,086 | -14 | -1.3% | 11,800 |
| 2007/01/09 | 1,110 | 1,110 | 1,099 | 1,100 | -11 | -1% | 7,800 |
| 2007/01/05 | 1,145 | 1,145 | 1,110 | 1,111 | -34 | -3% | 5,500 |
| 2007/01/04 | 1,126 | 1,145 | 1,126 | 1,145 | ±0 | ±0% | 3,300 |
| 2006/12/29 | 1,105 | 1,150 | 1,101 | 1,145 | +44 | +4% | 3,000 |
| 2006/12/28 | 1,122 | 1,123 | 1,097 | 1,101 | -27 | -2.4% | 16,300 |
| 2006/12/27 | 1,146 | 1,150 | 1,128 | 1,128 | -35 | -3% | 10,200 |
| 2006/12/26 | 1,165 | 1,165 | 1,145 | 1,163 | -9 | -0.8% | 4,500 |
| 2006/12/25 | 1,178 | 1,178 | 1,161 | 1,172 | -1 | -0.1% | 14,700 |
| 2006/12/22 | 1,170 | 1,175 | 1,161 | 1,173 | -3 | -0.3% | 6,600 |
| 2006/12/21 | 1,180 | 1,181 | 1,170 | 1,176 | +4 | +0.3% | 3,700 |
| 2006/12/20 | 1,161 | 1,180 | 1,161 | 1,172 | -9 | -0.8% | 5,900 |
| 2006/12/19 | 1,184 | 1,189 | 1,170 | 1,181 | -22 | -1.8% | 10,000 |
| 2006/12/18 | 1,215 | 1,215 | 1,195 | 1,203 | +8 | +0.7% | 3,300 |
| 2006/12/15 | 1,215 | 1,216 | 1,181 | 1,195 | -25 | -2% | 7,400 |
| 2006/12/14 | 1,219 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 3,800 |
| 2006/12/13 | 1,216 | 1,219 | 1,214 | 1,216 | +1 | +0.1% | 3,500 |
| 2006/12/12 | 1,218 | 1,224 | 1,211 | 1,215 | +17 | +1.4% | 3,900 |
| 2006/12/11 | 1,182 | 1,199 | 1,182 | 1,198 | +17 | +1.4% | 5,400 |
| 2006/12/08 | 1,188 | 1,188 | 1,175 | 1,181 | -7 | -0.6% | 5,400 |
| 2006/12/07 | 1,185 | 1,188 | 1,182 | 1,188 | +8 | +0.7% | 600 |
| 2006/12/06 | 1,180 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 1,600 |
| 2006/12/05 | 1,185 | 1,185 | 1,172 | 1,175 | -10 | -0.8% | 1,400 |
| 2006/12/04 | 1,160 | 1,188 | 1,160 | 1,185 | -3 | -0.3% | 4,900 |
| 2006/12/01 | 1,150 | 1,188 | 1,146 | 1,188 | +31 | +2.7% | 5,900 |
| 2006/11/30 | 1,147 | 1,157 | 1,135 | 1,157 | +30 | +2.7% | 2,000 |
| 2006/11/29 | 1,120 | 1,160 | 1,120 | 1,127 | +13 | +1.2% | 3,000 |
| 2006/11/28 | 1,099 | 1,114 | 1,097 | 1,114 | +16 | +1.5% | 6,100 |
| 2006/11/27 | 1,081 | 1,144 | 1,081 | 1,098 | +18 | +1.7% | 3,300 |
| 2006/11/24 | 1,095 | 1,096 | 1,071 | 1,080 | -14 | -1.3% | 16,200 |
| 2006/11/22 | 1,053 | 1,094 | 1,051 | 1,094 | +29 | +2.7% | 3,000 |
| 2006/11/21 | 1,090 | 1,090 | 1,053 | 1,065 | -25 | -2.3% | 2,800 |
| 2006/11/20 | 1,102 | 1,102 | 1,051 | 1,090 | -35 | -3.1% | 6,800 |
| 2006/11/17 | 1,126 | 1,129 | 1,110 | 1,125 | -7 | -0.6% | 4,300 |
| 2006/11/16 | 1,130 | 1,136 | 1,128 | 1,132 | -2 | -0.2% | 2,700 |
| 2006/11/15 | 1,130 | 1,134 | 1,125 | 1,134 | +4 | +0.4% | 6,400 |
| 2006/11/14 | 1,145 | 1,148 | 1,124 | 1,130 | -15 | -1.3% | 7,800 |
| 2006/11/13 | 1,179 | 1,179 | 1,137 | 1,145 | -30 | -2.6% | 2,300 |
| 2006/11/10 | 1,178 | 1,178 | 1,155 | 1,175 | -9 | -0.8% | 5,000 |
| 2006/11/09 | 1,185 | 1,194 | 1,181 | 1,184 | -3 | -0.3% | 2,600 |
| 2006/11/08 | 1,201 | 1,201 | 1,186 | 1,187 | -14 | -1.2% | 4,900 |
4551～
4600
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
