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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,336 | 1,336 | 1,290 | 1,301 | -63 | -4.6% | 9,400 |
| 2006/07/13 | 1,350 | 1,370 | 1,350 | 1,364 | -16 | -1.2% | 2,900 |
| 2006/07/12 | 1,366 | 1,385 | 1,361 | 1,380 | -13 | -0.9% | 1,900 |
| 2006/07/11 | 1,429 | 1,429 | 1,359 | 1,393 | -16 | -1.1% | 5,300 |
| 2006/07/10 | 1,382 | 1,409 | 1,331 | 1,409 | +16 | +1.1% | 5,900 |
| 2006/07/07 | 1,421 | 1,425 | 1,393 | 1,393 | -17 | -1.2% | 5,900 |
| 2006/07/06 | 1,401 | 1,410 | 1,392 | 1,410 | -20 | -1.4% | 9,400 |
| 2006/07/05 | 1,480 | 1,480 | 1,429 | 1,430 | -60 | -4% | 20,000 |
| 2006/07/04 | 1,520 | 1,520 | 1,490 | 1,490 | +4 | +0.3% | 21,200 |
| 2006/07/03 | 1,445 | 1,500 | 1,445 | 1,486 | +56 | +3.9% | 17,300 |
| 2006/06/30 | 1,422 | 1,440 | 1,415 | 1,430 | +30 | +2.1% | 21,900 |
| 2006/06/29 | 1,402 | 1,405 | 1,395 | 1,400 | +12 | +0.9% | 7,200 |
| 2006/06/28 | 1,397 | 1,397 | 1,375 | 1,388 | -22 | -1.6% | 4,300 |
| 2006/06/27 | 1,391 | 1,430 | 1,391 | 1,410 | +25 | +1.8% | 14,000 |
| 2006/06/26 | 1,391 | 1,397 | 1,380 | 1,385 | +13 | +0.9% | 4,400 |
| 2006/06/23 | 1,380 | 1,380 | 1,362 | 1,372 | -20 | -1.4% | 6,600 |
| 2006/06/22 | 1,398 | 1,399 | 1,372 | 1,392 | +20 | +1.5% | 4,200 |
| 2006/06/21 | 1,400 | 1,409 | 1,364 | 1,372 | -23 | -1.6% | 5,600 |
| 2006/06/20 | 1,400 | 1,400 | 1,350 | 1,395 | -15 | -1.1% | 12,400 |
| 2006/06/19 | 1,370 | 1,443 | 1,350 | 1,410 | +85 | +6.4% | 15,200 |
| 2006/06/16 | 1,370 | 1,420 | 1,300 | 1,325 | +70 | +5.6% | 45,300 |
| 2006/06/15 | 1,240 | 1,265 | 1,230 | 1,255 | +76 | +6.4% | 14,500 |
| 2006/06/14 | 1,120 | 1,185 | 1,118 | 1,179 | +50 | +4.4% | 9,500 |
| 2006/06/13 | 1,138 | 1,138 | 1,121 | 1,129 | -29 | -2.5% | 4,500 |
| 2006/06/12 | 1,075 | 1,160 | 1,060 | 1,158 | +83 | +7.7% | 7,400 |
| 2006/06/09 | 1,060 | 1,080 | 1,011 | 1,075 | +70 | +7% | 12,100 |
| 2006/06/08 | 1,045 | 1,045 | 1,002 | 1,005 | -95 | -8.6% | 22,800 |
| 2006/06/07 | 1,180 | 1,190 | 1,090 | 1,100 | -90 | -7.6% | 12,400 |
| 2006/06/06 | 1,200 | 1,203 | 1,182 | 1,190 | -15 | -1.2% | 12,300 |
| 2006/06/05 | 1,200 | 1,250 | 1,199 | 1,205 | +20 | +1.7% | 14,900 |
| 2006/06/02 | 1,185 | 1,185 | 1,020 | 1,185 | -20 | -1.7% | 28,000 |
| 2006/06/01 | 1,270 | 1,275 | 1,200 | 1,205 | -50 | -4% | 11,600 |
| 2006/05/31 | 1,297 | 1,297 | 1,255 | 1,255 | -47 | -3.6% | 8,300 |
| 2006/05/30 | 1,319 | 1,319 | 1,300 | 1,302 | -3 | -0.2% | 4,100 |
| 2006/05/29 | 1,320 | 1,320 | 1,302 | 1,305 | -5 | -0.4% | 1,300 |
| 2006/05/26 | 1,311 | 1,321 | 1,295 | 1,310 | ±0 | ±0% | 6,400 |
| 2006/05/25 | 1,321 | 1,321 | 1,295 | 1,310 | -9 | -0.7% | 1,500 |
| 2006/05/24 | 1,280 | 1,319 | 1,280 | 1,319 | +24 | +1.9% | 4,500 |
| 2006/05/23 | 1,358 | 1,358 | 1,260 | 1,295 | -57 | -4.2% | 9,100 |
| 2006/05/22 | 1,388 | 1,388 | 1,352 | 1,352 | +22 | +1.7% | 3,400 |
| 2006/05/19 | 1,280 | 1,335 | 1,270 | 1,330 | +35 | +2.7% | 7,300 |
| 2006/05/18 | 1,278 | 1,299 | 1,261 | 1,295 | -35 | -2.6% | 4,300 |
| 2006/05/17 | 1,310 | 1,330 | 1,260 | 1,330 | -20 | -1.5% | 15,600 |
| 2006/05/16 | 1,412 | 1,421 | 1,350 | 1,350 | -80 | -5.6% | 9,600 |
| 2006/05/15 | 1,420 | 1,450 | 1,415 | 1,430 | -50 | -3.4% | 5,000 |
| 2006/05/12 | 1,456 | 1,480 | 1,435 | 1,480 | -16 | -1.1% | 8,800 |
| 2006/05/11 | 1,499 | 1,499 | 1,486 | 1,496 | +6 | +0.4% | 6,500 |
| 2006/05/10 | 1,487 | 1,530 | 1,480 | 1,490 | +9 | +0.6% | 19,000 |
| 2006/05/09 | 1,455 | 1,485 | 1,455 | 1,481 | +26 | +1.8% | 9,600 |
| 2006/05/08 | 1,430 | 1,470 | 1,430 | 1,455 | +26 | +1.8% | 6,200 |
4601～
4650
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 | 170,600円 | -7.3% | -59.9% | 4.34% | 15.46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 | 118,100円 | +8.0% | +11.7% | 1.86% | 7.79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 | 51,100円 | -71.3% | - | 0.78% | 9.09倍 | 0.40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 | 52,500円 | +5.9% | -14.0% | 2.29% | 5.53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
