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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 3,265 | 3,325 | 3,260 | 3,320 | +90 | +2.8% | 1,476,900 |
| 2023/03/30 | 3,220 | 3,280 | 3,205 | 3,230 | ±0 | ±0% | 932,800 |
| 2023/03/29 | 3,200 | 3,230 | 3,170 | 3,230 | -20 | -0.6% | 844,300 |
| 2023/03/28 | 3,255 | 3,260 | 3,190 | 3,250 | +65 | +2% | 750,300 |
| 2023/03/27 | 3,195 | 3,215 | 3,145 | 3,185 | -15 | -0.5% | 610,400 |
| 2023/03/24 | 3,230 | 3,270 | 3,190 | 3,200 | -30 | -0.9% | 759,900 |
| 2023/03/23 | 3,130 | 3,230 | 3,100 | 3,230 | +80 | +2.5% | 699,400 |
| 2023/03/22 | 3,155 | 3,200 | 3,135 | 3,150 | +40 | +1.3% | 817,200 |
| 2023/03/20 | 3,115 | 3,215 | 3,085 | 3,110 | +65 | +2.1% | 1,560,300 |
| 2023/03/17 | 3,045 | 3,095 | 3,015 | 3,045 | +35 | +1.2% | 2,146,000 |
| 2023/03/16 | 2,993 | 3,070 | 2,985 | 3,010 | -75 | -2.4% | 838,600 |
| 2023/03/15 | 3,095 | 3,115 | 3,050 | 3,085 | +75 | +2.5% | 828,700 |
| 2023/03/14 | 3,030 | 3,055 | 2,998 | 3,010 | -85 | -2.7% | 1,067,400 |
| 2023/03/13 | 3,065 | 3,110 | 3,035 | 3,095 | -40 | -1.3% | 911,100 |
| 2023/03/10 | 3,100 | 3,150 | 3,070 | 3,135 | -25 | -0.8% | 1,065,400 |
| 2023/03/09 | 3,300 | 3,315 | 3,160 | 3,160 | -115 | -3.5% | 1,681,700 |
| 2023/03/08 | 3,260 | 3,330 | 3,235 | 3,275 | +25 | +0.8% | 815,000 |
| 2023/03/07 | 3,280 | 3,280 | 3,225 | 3,250 | -45 | -1.4% | 702,300 |
| 2023/03/06 | 3,270 | 3,315 | 3,245 | 3,295 | +70 | +2.2% | 967,500 |
| 2023/03/03 | 3,280 | 3,280 | 3,215 | 3,225 | ±0 | ±0% | 658,600 |
| 2023/03/02 | 3,325 | 3,340 | 3,225 | 3,225 | -90 | -2.7% | 1,004,700 |
| 2023/03/01 | 3,245 | 3,325 | 3,235 | 3,315 | +80 | +2.5% | 1,388,000 |
| 2023/02/28 | 3,205 | 3,245 | 3,200 | 3,235 | +50 | +1.6% | 878,500 |
| 2023/02/27 | 3,180 | 3,210 | 3,155 | 3,185 | -25 | -0.8% | 698,600 |
| 2023/02/24 | 3,145 | 3,225 | 3,140 | 3,210 | +140 | +4.6% | 1,168,800 |
| 2023/02/22 | 3,070 | 3,160 | 3,070 | 3,070 | -85 | -2.7% | 1,142,300 |
| 2023/02/21 | 3,200 | 3,205 | 3,135 | 3,155 | -45 | -1.4% | 759,600 |
| 2023/02/20 | 3,135 | 3,200 | 3,105 | 3,200 | +50 | +1.6% | 1,043,100 |
| 2023/02/17 | 3,245 | 3,265 | 3,135 | 3,150 | -165 | -5% | 1,795,100 |
| 2023/02/16 | 3,270 | 3,340 | 3,165 | 3,315 | +80 | +2.5% | 2,003,900 |
| 2023/02/15 | 3,350 | 3,460 | 3,220 | 3,235 | +25 | +0.8% | 3,138,700 |
| 2023/02/14 | 3,260 | 3,260 | 3,200 | 3,210 | -30 | -0.9% | 1,222,500 |
| 2023/02/13 | 3,245 | 3,285 | 3,205 | 3,240 | -20 | -0.6% | 891,300 |
| 2023/02/10 | 3,255 | 3,290 | 3,225 | 3,260 | ±0 | ±0% | 709,800 |
| 2023/02/09 | 3,170 | 3,260 | 3,165 | 3,260 | +45 | +1.4% | 516,700 |
| 2023/02/08 | 3,230 | 3,250 | 3,200 | 3,215 | -15 | -0.5% | 496,100 |
| 2023/02/07 | 3,155 | 3,245 | 3,150 | 3,230 | +80 | +2.5% | 869,100 |
| 2023/02/06 | 3,255 | 3,260 | 3,150 | 3,150 | -85 | -2.6% | 865,200 |
| 2023/02/03 | 3,290 | 3,315 | 3,225 | 3,235 | -45 | -1.4% | 802,600 |
| 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 |
601～
650
件表示中 / 3781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 | 392,000円 | +3.9% | +1.7% | 3.78% | 11.48倍 | 0.78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 |
| サンケン電 | 773,400円 | -26.7% | - | 0.00% | - | 1.06倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| マイクロニクス | 472,000円 | +23.8% | +8.6% | 1.53% | 19.89倍 | 3.52倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 古野電 | 563,000円 | +0.4% | -11.7% | 1.95% | 19.77倍 | 2.47倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 航空電 | 252,900円 | +8.3% | +17.9% | 2.37% | 13.11倍 | 1.28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
