フェローテックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,345 | 3,360 | 3,255 | 3,280 | +20 | +0.6% | 1,243,000 |
| 2023/02/01 | 3,250 | 3,310 | 3,240 | 3,260 | +45 | +1.4% | 1,694,500 |
| 2023/01/31 | 3,115 | 3,285 | 3,105 | 3,215 | +217 | +7.2% | 3,359,800 |
| 2023/01/30 | 2,985 | 3,010 | 2,983 | 2,998 | -17 | -0.6% | 869,300 |
| 2023/01/27 | 3,045 | 3,060 | 2,994 | 3,015 | -25 | -0.8% | 769,500 |
| 2023/01/26 | 3,050 | 3,060 | 2,985 | 3,040 | -35 | -1.1% | 1,171,400 |
| 2023/01/25 | 3,010 | 3,085 | 2,992 | 3,075 | +65 | +2.2% | 868,400 |
| 2023/01/24 | 3,035 | 3,105 | 3,005 | 3,010 | +35 | +1.2% | 1,563,600 |
| 2023/01/23 | 3,045 | 3,050 | 2,975 | 2,975 | -4 | -0.1% | 924,800 |
| 2023/01/20 | 2,958 | 2,988 | 2,938 | 2,979 | +3 | +0.1% | 1,114,500 |
| 2023/01/19 | 2,950 | 3,005 | 2,948 | 2,976 | -12 | -0.4% | 1,139,700 |
| 2023/01/18 | 2,980 | 3,060 | 2,924 | 2,988 | +18 | +0.6% | 1,738,600 |
| 2023/01/17 | 2,942 | 3,005 | 2,940 | 2,970 | +48 | +1.6% | 1,280,700 |
| 2023/01/16 | 2,982 | 3,030 | 2,922 | 2,922 | -98 | -3.2% | 1,436,800 |
| 2023/01/13 | 2,985 | 3,065 | 2,980 | 3,020 | +51 | +1.7% | 1,400,200 |
| 2023/01/12 | 3,070 | 3,125 | 2,969 | 2,969 | -86 | -2.8% | 1,548,500 |
| 2023/01/11 | 2,975 | 3,080 | 2,973 | 3,055 | +98 | +3.3% | 1,426,900 |
| 2023/01/10 | 2,969 | 2,989 | 2,921 | 2,957 | +73 | +2.5% | 1,716,700 |
| 2023/01/06 | 2,785 | 2,891 | 2,755 | 2,884 | +49 | +1.7% | 1,899,800 |
| 2023/01/05 | 2,838 | 2,920 | 2,816 | 2,835 | +29 | +1% | 2,990,100 |
| 2023/01/04 | 2,769 | 2,883 | 2,743 | 2,806 | +19 | +0.7% | 3,314,000 |
| 2022/12/30 | 2,769 | 2,825 | 2,704 | 2,787 | +117 | +4.4% | 4,812,200 |
| 2022/12/29 | 2,654 | 2,672 | 2,614 | 2,670 | -13 | -0.5% | 1,523,500 |
| 2022/12/28 | 2,700 | 2,738 | 2,675 | 2,683 | -63 | -2.3% | 1,327,600 |
| 2022/12/27 | 2,768 | 2,787 | 2,729 | 2,746 | +23 | +0.8% | 1,248,300 |
| 2022/12/26 | 2,688 | 2,740 | 2,675 | 2,723 | +18 | +0.7% | 1,191,100 |
| 2022/12/23 | 2,761 | 2,772 | 2,686 | 2,705 | -132 | -4.7% | 2,769,900 |
| 2022/12/22 | 2,983 | 2,992 | 2,823 | 2,837 | -106 | -3.6% | 2,397,100 |
| 2022/12/21 | 3,005 | 3,050 | 2,943 | 2,943 | -8 | -0.3% | 1,994,200 |
| 2022/12/20 | 3,100 | 3,160 | 2,935 | 2,951 | -189 | -6% | 2,482,300 |
| 2022/12/19 | 3,115 | 3,165 | 3,100 | 3,140 | -35 | -1.1% | 937,800 |
| 2022/12/16 | 3,260 | 3,290 | 3,165 | 3,175 | -205 | -6.1% | 2,478,300 |
| 2022/12/15 | 3,340 | 3,380 | 3,295 | 3,380 | +10 | +0.3% | 1,746,900 |
| 2022/12/14 | 3,290 | 3,395 | 3,285 | 3,370 | +120 | +3.7% | 2,325,700 |
| 2022/12/13 | 3,255 | 3,270 | 3,190 | 3,250 | +25 | +0.8% | 963,400 |
| 2022/12/12 | 3,175 | 3,240 | 3,165 | 3,225 | -5 | -0.2% | 833,600 |
| 2022/12/09 | 3,175 | 3,245 | 3,165 | 3,230 | +100 | +3.2% | 1,314,500 |
| 2022/12/08 | 3,145 | 3,150 | 3,080 | 3,130 | -30 | -0.9% | 995,300 |
| 2022/12/07 | 3,220 | 3,255 | 3,155 | 3,160 | -110 | -3.4% | 1,386,500 |
| 2022/12/06 | 3,250 | 3,315 | 3,220 | 3,270 | -20 | -0.6% | 1,171,800 |
| 2022/12/05 | 3,220 | 3,335 | 3,215 | 3,290 | +40 | +1.2% | 1,954,700 |
| 2022/12/02 | 3,205 | 3,265 | 3,190 | 3,250 | -20 | -0.6% | 1,223,300 |
| 2022/12/01 | 3,265 | 3,300 | 3,215 | 3,270 | +135 | +4.3% | 2,928,800 |
| 2022/11/30 | 3,170 | 3,220 | 3,115 | 3,135 | -100 | -3.1% | 1,700,500 |
| 2022/11/29 | 3,185 | 3,245 | 3,140 | 3,235 | -65 | -2% | 2,834,100 |
| 2022/11/28 | 3,360 | 3,360 | 3,240 | 3,300 | -75 | -2.2% | 1,953,700 |
| 2022/11/25 | 3,385 | 3,395 | 3,300 | 3,375 | -10 | -0.3% | 1,490,200 |
| 2022/11/24 | 3,410 | 3,420 | 3,340 | 3,385 | +55 | +1.7% | 2,649,700 |
| 2022/11/22 | 3,175 | 3,355 | 3,155 | 3,330 | +105 | +3.3% | 2,997,700 |
| 2022/11/21 | 3,190 | 3,230 | 3,100 | 3,225 | +35 | +1.1% | 2,724,100 |
551～
600
件表示中 / 3692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 | 245,700円 | +19.1% | -2.0% | 5.70% | 7.19倍 | 0.48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 |
| ＰＨＣＨＤ | 96,600円 | +1.7% | - | 4.35% | 11.84倍 | 0.95倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 300,500円 | +10.8% | -4.5% | 4.39% | 11.40倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 図 研 | 516,000円 | +6.6% | +8.5% | 1.94% | 27.95倍 | 2.76倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ホシデン | 187,000円 | +8.7% | -25.7% | 2.03% | 10.57倍 | 0.68倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
