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 |
|---|---|---|---|---|---|---|---|
| 2025/10/06 | 4,140 | 4,190 | 4,105 | 4,140 | +60 | +1.5% | 551,800 |
| 2025/10/03 | 4,085 | 4,095 | 4,005 | 4,080 | +120 | +3% | 553,700 |
| 2025/10/02 | 3,985 | 4,020 | 3,960 | 3,960 | +20 | +0.5% | 372,000 |
| 2025/10/01 | 3,990 | 3,995 | 3,885 | 3,940 | -60 | -1.5% | 442,600 |
| 2025/09/30 | 4,015 | 4,040 | 3,980 | 4,000 | -15 | -0.4% | 245,900 |
| 2025/09/29 | 3,985 | 4,030 | 3,970 | 4,015 | -35 | -0.9% | 285,600 |
| 2025/09/26 | 4,165 | 4,165 | 4,050 | 4,050 | -120 | -2.9% | 582,000 |
| 2025/09/25 | 4,230 | 4,285 | 4,160 | 4,170 | -150 | -3.5% | 634,100 |
| 2025/09/24 | 4,185 | 4,320 | 4,120 | 4,320 | +165 | +4% | 852,100 |
| 2025/09/22 | 4,065 | 4,165 | 4,055 | 4,155 | +115 | +2.8% | 454,600 |
| 2025/09/19 | 4,110 | 4,115 | 3,960 | 4,040 | -25 | -0.6% | 758,400 |
| 2025/09/18 | 4,015 | 4,140 | 3,975 | 4,065 | +90 | +2.3% | 622,900 |
| 2025/09/17 | 4,050 | 4,055 | 3,975 | 3,975 | -65 | -1.6% | 374,400 |
| 2025/09/16 | 3,995 | 4,065 | 3,975 | 4,040 | +80 | +2% | 358,700 |
| 2025/09/12 | 4,010 | 4,030 | 3,945 | 3,960 | -40 | -1% | 428,000 |
| 2025/09/11 | 3,985 | 4,030 | 3,960 | 4,000 | +80 | +2% | 575,000 |
| 2025/09/10 | 4,035 | 4,085 | 3,905 | 3,920 | +80 | +2.1% | 971,600 |
| 2025/09/09 | 3,830 | 3,875 | 3,805 | 3,840 | +20 | +0.5% | 520,000 |
| 2025/09/08 | 3,805 | 3,825 | 3,750 | 3,820 | +40 | +1.1% | 498,000 |
| 2025/09/05 | 3,800 | 3,835 | 3,760 | 3,780 | +20 | +0.5% | 485,000 |
| 2025/09/04 | 3,785 | 3,790 | 3,735 | 3,760 | -15 | -0.4% | 333,700 |
| 2025/09/03 | 3,765 | 3,780 | 3,730 | 3,775 | +5 | +0.1% | 291,500 |
| 2025/09/02 | 3,780 | 3,815 | 3,740 | 3,770 | -10 | -0.3% | 369,400 |
| 2025/09/01 | 3,860 | 3,885 | 3,755 | 3,780 | -120 | -3.1% | 900,500 |
| 2025/08/29 | 3,850 | 3,915 | 3,820 | 3,900 | +100 | +2.6% | 789,200 |
| 2025/08/28 | 3,760 | 3,830 | 3,755 | 3,800 | +10 | +0.3% | 805,000 |
| 2025/08/27 | 3,735 | 3,820 | 3,725 | 3,790 | +65 | +1.7% | 615,100 |
| 2025/08/26 | 3,735 | 3,740 | 3,645 | 3,725 | +25 | +0.7% | 530,600 |
| 2025/08/25 | 3,765 | 3,780 | 3,675 | 3,700 | -30 | -0.8% | 435,400 |
| 2025/08/22 | 3,695 | 3,735 | 3,685 | 3,730 | +50 | +1.4% | 344,200 |
| 2025/08/21 | 3,700 | 3,750 | 3,680 | 3,680 | -35 | -0.9% | 421,700 |
| 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 |
1～
50
件表示中 / 3797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 | 426,500円 | +3.9% | +1.7% | 3.47% | 12.49倍 | 0.84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 |
| 芝浦メカ | 1,497,000円 | -1.1% | -27.7% | 1.34% | 26.17倍 | 4.15倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 日清紡ＨＤ | 121,300円 | +2.3% | -11.5% | 2.97% | 17.23倍 | 0.71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 |
| ＪＶＣＫＷ | 116,800円 | -3.3% | -17.0% | 1.54% | 12.22倍 | 1.36倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 航空電 | 260,600円 | +8.3% | +17.9% | 2.30% | 13.51倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
