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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,186 | 1,215 | 1,182 | 1,199 | +7 | +0.6% | 7,000 |
| 2006/09/25 | 1,200 | 1,228 | 1,180 | 1,192 | -37 | -3% | 11,200 |
| 2006/09/22 | 1,245 | 1,245 | 1,220 | 1,229 | -28 | -2.2% | 13,400 |
| 2006/09/21 | 1,259 | 1,276 | 1,252 | 1,257 | +1 | +0.1% | 4,400 |
| 2006/09/20 | 1,258 | 1,263 | 1,250 | 1,256 | -42 | -3.2% | 10,900 |
| 2006/09/19 | 1,300 | 1,300 | 1,270 | 1,298 | -22 | -1.7% | 14,300 |
| 2006/09/15 | 1,345 | 1,345 | 1,304 | 1,320 | -30 | -2.2% | 13,000 |
| 2006/09/14 | 1,370 | 1,370 | 1,350 | 1,350 | -24 | -1.7% | 16,000 |
| 2006/09/13 | 1,428 | 1,430 | 1,370 | 1,374 | -34 | -2.4% | 17,600 |
| 2006/09/12 | 1,452 | 1,452 | 1,403 | 1,408 | -44 | -3% | 29,700 |
| 2006/09/11 | 1,461 | 1,489 | 1,450 | 1,452 | +31 | +2.2% | 66,300 |
| 2006/09/08 | 1,390 | 1,438 | 1,380 | 1,421 | +41 | +3% | 33,200 |
| 2006/09/07 | 1,388 | 1,390 | 1,371 | 1,380 | -8 | -0.6% | 32,800 |
| 2006/09/06 | 1,360 | 1,439 | 1,356 | 1,388 | +88 | +6.8% | 216,200 |
| 2006/09/05 | 1,300 | 1,305 | 1,295 | 1,300 | +8 | +0.6% | 11,200 |
| 2006/09/04 | 1,345 | 1,345 | 1,292 | 1,292 | -53 | -3.9% | 38,100 |
| 2006/09/01 | 1,410 | 1,419 | 1,335 | 1,345 | +6 | +0.4% | 81,800 |
| 2006/08/31 | 1,333 | 1,350 | 1,330 | 1,339 | +14 | +1.1% | 8,700 |
| 2006/08/30 | 1,320 | 1,328 | 1,320 | 1,325 | +10 | +0.8% | 9,800 |
| 2006/08/29 | 1,300 | 1,315 | 1,300 | 1,315 | +20 | +1.5% | 2,200 |
| 2006/08/28 | 1,319 | 1,320 | 1,290 | 1,295 | -24 | -1.8% | 2,700 |
| 2006/08/25 | 1,301 | 1,320 | 1,296 | 1,319 | +19 | +1.5% | 5,200 |
| 2006/08/24 | 1,319 | 1,330 | 1,300 | 1,300 | ±0 | ±0% | 6,600 |
| 2006/08/23 | 1,319 | 1,322 | 1,290 | 1,300 | -22 | -1.7% | 9,800 |
| 2006/08/22 | 1,325 | 1,335 | 1,320 | 1,322 | -3 | -0.2% | 3,600 |
| 2006/08/21 | 1,276 | 1,338 | 1,275 | 1,325 | +51 | +4% | 9,000 |
| 2006/08/18 | 1,281 | 1,281 | 1,260 | 1,274 | -6 | -0.5% | 4,100 |
| 2006/08/17 | 1,281 | 1,299 | 1,279 | 1,280 | +11 | +0.9% | 7,600 |
| 2006/08/16 | 1,251 | 1,270 | 1,250 | 1,269 | +29 | +2.3% | 13,600 |
| 2006/08/15 | 1,242 | 1,270 | 1,230 | 1,240 | ±0 | ±0% | 4,000 |
| 2006/08/14 | 1,248 | 1,255 | 1,230 | 1,240 | +20 | +1.6% | 2,500 |
| 2006/08/11 | 1,210 | 1,220 | 1,208 | 1,220 | -10 | -0.8% | 4,700 |
| 2006/08/10 | 1,207 | 1,235 | 1,207 | 1,230 | -5 | -0.4% | 4,200 |
| 2006/08/09 | 1,228 | 1,235 | 1,175 | 1,235 | -3 | -0.2% | 5,800 |
| 2006/08/08 | 1,249 | 1,250 | 1,231 | 1,238 | -34 | -2.7% | 4,500 |
| 2006/08/07 | 1,278 | 1,278 | 1,271 | 1,272 | -6 | -0.5% | 2,900 |
| 2006/08/04 | 1,290 | 1,291 | 1,276 | 1,278 | -17 | -1.3% | 1,600 |
| 2006/08/03 | 1,296 | 1,299 | 1,295 | 1,295 | +1 | +0.1% | 2,100 |
| 2006/08/02 | 1,279 | 1,294 | 1,267 | 1,294 | +15 | +1.2% | 4,200 |
| 2006/08/01 | 1,275 | 1,279 | 1,265 | 1,279 | +4 | +0.3% | 1,900 |
| 2006/07/31 | 1,266 | 1,279 | 1,266 | 1,275 | +19 | +1.5% | 4,000 |
| 2006/07/28 | 1,235 | 1,265 | 1,225 | 1,256 | -24 | -1.9% | 5,300 |
| 2006/07/27 | 1,231 | 1,280 | 1,230 | 1,280 | -8 | -0.6% | 3,100 |
| 2006/07/26 | 1,314 | 1,314 | 1,257 | 1,288 | -6 | -0.5% | 4,100 |
| 2006/07/25 | 1,296 | 1,296 | 1,280 | 1,294 | +38 | +3% | 3,300 |
| 2006/07/24 | 1,270 | 1,270 | 1,251 | 1,256 | -13 | -1% | 2,600 |
| 2006/07/21 | 1,265 | 1,269 | 1,220 | 1,269 | +14 | +1.1% | 3,000 |
| 2006/07/20 | 1,225 | 1,255 | 1,225 | 1,255 | +55 | +4.6% | 11,900 |
| 2006/07/19 | 1,182 | 1,225 | 1,182 | 1,200 | ±0 | ±0% | 7,100 |
| 2006/07/18 | 1,290 | 1,290 | 1,200 | 1,200 | -101 | -7.8% | 7,500 |
4551～
4600
件表示中 / 6946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 | 170,000円 | -7.3% | -59.9% | 4.35% | 15.40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 |
| プラズマ | 118,400円 | +8.0% | +11.7% | 1.86% | 7.81倍 | 0.82倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| コスモス電 | 632,000円 | -4.2% | -43.0% | 2.53% | 15.26倍 | 1.21倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| Ａｂａｌａｎｃｅ | 50,300円 | -71.3% | - | 0.80% | 8.95倍 | 0.39倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 大同信 | 52,200円 | +5.9% | -14.0% | 2.30% | 5.50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 |
市場注目の銘柄
チャート関連のコラム
