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 |
|---|---|---|---|---|---|---|---|
| 2006/11/20 | 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 |
| 2006/11/07 | 1,211 | 1,230 | 1,200 | 1,201 | -19 | -1.6% | 3,800 |
| 2006/11/06 | 1,235 | 1,236 | 1,211 | 1,220 | ±0 | ±0% | 3,600 |
| 2006/11/02 | 1,226 | 1,226 | 1,220 | 1,220 | -6 | -0.5% | 1,900 |
| 2006/11/01 | 1,203 | 1,226 | 1,199 | 1,226 | ±0 | ±0% | 8,600 |
| 2006/10/31 | 1,223 | 1,239 | 1,221 | 1,226 | +6 | +0.5% | 5,900 |
| 2006/10/30 | 1,235 | 1,250 | 1,210 | 1,220 | -30 | -2.4% | 7,000 |
| 2006/10/27 | 1,263 | 1,263 | 1,245 | 1,250 | +1 | +0.1% | 6,100 |
| 2006/10/26 | 1,246 | 1,257 | 1,245 | 1,249 | +8 | +0.6% | 4,500 |
| 2006/10/25 | 1,230 | 1,245 | 1,230 | 1,241 | +41 | +3.4% | 7,700 |
| 2006/10/24 | 1,195 | 1,210 | 1,191 | 1,200 | +10 | +0.8% | 11,700 |
| 2006/10/23 | 1,191 | 1,196 | 1,175 | 1,190 | -14 | -1.2% | 9,000 |
| 2006/10/20 | 1,201 | 1,204 | 1,200 | 1,204 | +4 | +0.3% | 2,700 |
| 2006/10/19 | 1,190 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 4,900 |
| 2006/10/18 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 4,800 |
| 2006/10/17 | 1,179 | 1,210 | 1,170 | 1,200 | +61 | +5.4% | 8,600 |
| 2006/10/16 | 1,151 | 1,151 | 1,131 | 1,139 | +16 | +1.4% | 7,400 |
| 2006/10/13 | 1,090 | 1,123 | 1,090 | 1,123 | +44 | +4.1% | 6,900 |
| 2006/10/12 | 1,067 | 1,095 | 1,055 | 1,079 | -28 | -2.5% | 11,100 |
| 2006/10/11 | 1,140 | 1,140 | 1,107 | 1,107 | -53 | -4.6% | 13,100 |
| 2006/10/10 | 1,182 | 1,187 | 1,152 | 1,160 | -42 | -3.5% | 10,100 |
| 2006/10/06 | 1,210 | 1,214 | 1,190 | 1,202 | -12 | -1% | 8,500 |
| 2006/10/05 | 1,210 | 1,220 | 1,207 | 1,214 | +14 | +1.2% | 5,300 |
| 2006/10/04 | 1,245 | 1,250 | 1,200 | 1,200 | -44 | -3.5% | 9,600 |
| 2006/10/03 | 1,262 | 1,262 | 1,232 | 1,244 | -11 | -0.9% | 3,400 |
| 2006/10/02 | 1,259 | 1,260 | 1,244 | 1,255 | -7 | -0.6% | 3,900 |
| 2006/09/29 | 1,260 | 1,264 | 1,254 | 1,262 | +8 | +0.6% | 7,200 |
| 2006/09/28 | 1,240 | 1,254 | 1,230 | 1,254 | +33 | +2.7% | 6,200 |
| 2006/09/27 | 1,219 | 1,224 | 1,200 | 1,221 | +22 | +1.8% | 4,000 |
| 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 |
4551～
4600
件表示中 / 6983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 | 169,000円 | -7.3% | -59.9% | 4.38% | 15.31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 |
| アクセル | 95,300円 | -21.3% | -33.9% | 3.46% | 14.31倍 | 0.81倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| ケ ル | 132,800円 | +1.1% | +7.7% | 6.02% | 22.46倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| エヌエフＨＤ | 141,000円 | -2.0% | +15.8% | 2.41% | 20.62倍 | 0.79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 |
| ＱＤレーザ | 23,600円 | +6.0% | - | 0.00% | - | 1.89倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
