フェローテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,735 | 3,760 | 3,685 | 3,715 | -60 | -1.6% | 466,000 |
| 2025/08/19 | 3,735 | 3,775 | 3,725 | 3,775 | +40 | +1.1% | 393,000 |
| 2025/08/18 | 3,700 | 3,775 | 3,695 | 3,735 | -15 | -0.4% | 418,800 |
| 2025/08/15 | 3,850 | 3,895 | 3,690 | 3,750 | +25 | +0.7% | 1,418,700 |
| 2025/08/14 | 3,750 | 3,750 | 3,675 | 3,725 | -30 | -0.8% | 559,300 |
| 2025/08/13 | 3,795 | 3,825 | 3,720 | 3,755 | -10 | -0.3% | 616,100 |
| 2025/08/12 | 3,750 | 3,845 | 3,735 | 3,765 | +55 | +1.5% | 1,032,100 |
| 2025/08/08 | 3,700 | 3,720 | 3,670 | 3,710 | ±0 | ±0% | 344,100 |
| 2025/08/07 | 3,685 | 3,725 | 3,675 | 3,710 | +25 | +0.7% | 341,700 |
| 2025/08/06 | 3,720 | 3,720 | 3,670 | 3,685 | -25 | -0.7% | 385,900 |
| 2025/08/05 | 3,710 | 3,745 | 3,665 | 3,710 | +10 | +0.3% | 426,400 |
| 2025/08/04 | 3,515 | 3,710 | 3,515 | 3,700 | +110 | +3.1% | 728,300 |
| 2025/08/01 | 3,595 | 3,615 | 3,520 | 3,590 | -60 | -1.6% | 725,800 |
| 2025/07/31 | 3,620 | 3,695 | 3,600 | 3,650 | +35 | +1% | 419,000 |
| 2025/07/30 | 3,665 | 3,680 | 3,585 | 3,615 | -15 | -0.4% | 742,100 |
| 2025/07/29 | 3,630 | 3,660 | 3,585 | 3,630 | -60 | -1.6% | 957,700 |
| 2025/07/28 | 3,805 | 3,825 | 3,630 | 3,690 | -145 | -3.8% | 1,083,100 |
| 2025/07/25 | 3,820 | 3,835 | 3,755 | 3,835 | +5 | +0.1% | 434,300 |
| 2025/07/24 | 3,745 | 3,835 | 3,730 | 3,830 | +90 | +2.4% | 755,200 |
| 2025/07/23 | 3,700 | 3,765 | 3,675 | 3,740 | +50 | +1.4% | 790,000 |
| 2025/07/22 | 3,745 | 3,795 | 3,645 | 3,690 | -50 | -1.3% | 937,100 |
| 2025/07/18 | 3,650 | 3,740 | 3,600 | 3,740 | +20 | +0.5% | 1,510,700 |
| 2025/07/17 | 3,495 | 3,720 | 3,385 | 3,720 | +430 | +13.1% | 3,130,400 |
| 2025/07/16 | 3,280 | 3,340 | 3,265 | 3,290 | -10 | -0.3% | 529,400 |
| 2025/07/15 | 3,190 | 3,310 | 3,165 | 3,300 | +105 | +3.3% | 835,800 |
| 2025/07/14 | 3,170 | 3,215 | 3,140 | 3,195 | -10 | -0.3% | 456,700 |
| 2025/07/11 | 3,180 | 3,215 | 3,170 | 3,205 | +25 | +0.8% | 380,000 |
| 2025/07/10 | 3,185 | 3,200 | 3,135 | 3,180 | +20 | +0.6% | 246,900 |
| 2025/07/09 | 3,210 | 3,215 | 3,140 | 3,160 | -40 | -1.3% | 355,400 |
| 2025/07/08 | 3,160 | 3,230 | 3,140 | 3,200 | +50 | +1.6% | 364,200 |
| 2025/07/07 | 3,125 | 3,155 | 3,105 | 3,150 | -25 | -0.8% | 350,300 |
| 2025/07/04 | 3,205 | 3,250 | 3,135 | 3,175 | -30 | -0.9% | 729,700 |
| 2025/07/03 | 3,130 | 3,230 | 3,100 | 3,205 | +85 | +2.7% | 994,300 |
| 2025/07/02 | 2,981 | 3,165 | 2,978 | 3,120 | +65 | +2.1% | 984,900 |
| 2025/07/01 | 2,996 | 3,060 | 2,966 | 3,055 | +10 | +0.3% | 601,400 |
| 2025/06/30 | 3,030 | 3,065 | 3,005 | 3,045 | +35 | +1.2% | 694,900 |
| 2025/06/27 | 3,015 | 3,030 | 2,968 | 3,010 | +11 | +0.4% | 621,000 |
| 2025/06/26 | 2,968 | 3,010 | 2,951 | 2,999 | +36 | +1.2% | 856,700 |
| 2025/06/25 | 2,898 | 2,976 | 2,883 | 2,963 | +81 | +2.8% | 752,900 |
| 2025/06/24 | 2,865 | 2,890 | 2,832 | 2,882 | +36 | +1.3% | 616,800 |
| 2025/06/23 | 2,685 | 2,867 | 2,680 | 2,846 | +136 | +5% | 866,200 |
| 2025/06/20 | 2,714 | 2,745 | 2,703 | 2,710 | -11 | -0.4% | 311,700 |
| 2025/06/19 | 2,756 | 2,766 | 2,721 | 2,721 | -44 | -1.6% | 229,400 |
| 2025/06/18 | 2,750 | 2,771 | 2,725 | 2,765 | -3 | -0.1% | 337,700 |
| 2025/06/17 | 2,738 | 2,777 | 2,718 | 2,768 | +80 | +3% | 461,700 |
| 2025/06/16 | 2,670 | 2,703 | 2,670 | 2,688 | +25 | +0.9% | 282,800 |
| 2025/06/13 | 2,725 | 2,738 | 2,652 | 2,663 | -75 | -2.7% | 443,400 |
| 2025/06/12 | 2,740 | 2,762 | 2,726 | 2,738 | -5 | -0.2% | 340,700 |
| 2025/06/11 | 2,690 | 2,767 | 2,679 | 2,743 | +72 | +2.7% | 584,000 |
| 2025/06/10 | 2,674 | 2,706 | 2,671 | 2,671 | +1 | ±0% | 423,100 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「フェローテック」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 |
|---|---|---|---|---|---|---|---|---|
| フェローテック | 371,500円 | +3.9% | +1.7% | 3.98% | 10.88倍 | 0.73倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 日清紡ＨＤ | 104,300円 | +2.3% | -11.5% | 3.45% | 14.81倍 | 0.61倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 航空電 | 251,200円 | +8.3% | +17.9% | 2.39% | 13.02倍 | 1.27倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| エレコム | 186,900円 | +10.2% | +12.2% | 2.78% | 14.06倍 | 1.73倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 東芝テック | 288,900円 | -4.7% | -56.4% | 1.56% | - | 1.42倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
