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 |
|---|---|---|---|---|---|---|---|
| 2006/09/06 | 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 |
| 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 |
4601～
4650
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 | 95,200円 | -21.3% | -33.9% | 3.47% | 14.30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 | 141,300円 | -2.0% | +15.8% | 2.41% | 20.66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
