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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,680 | 3,805 | 3,625 | 3,760 | +90 | +2.5% | 1,240,300 |
| 2021/11/09 | 3,745 | 3,830 | 3,660 | 3,670 | +10 | +0.3% | 1,095,700 |
| 2021/11/08 | 3,635 | 3,715 | 3,565 | 3,660 | -5 | -0.1% | 723,800 |
| 2021/11/05 | 3,715 | 3,805 | 3,660 | 3,665 | -5 | -0.1% | 987,100 |
| 2021/11/04 | 3,840 | 3,860 | 3,620 | 3,670 | -70 | -1.9% | 1,658,500 |
| 2021/11/02 | 3,865 | 3,980 | 3,725 | 3,740 | -125 | -3.2% | 1,952,100 |
| 2021/11/01 | 3,860 | 3,915 | 3,775 | 3,865 | +65 | +1.7% | 1,201,400 |
| 2021/10/29 | 3,855 | 3,870 | 3,750 | 3,800 | -35 | -0.9% | 1,337,300 |
| 2021/10/28 | 3,770 | 3,845 | 3,730 | 3,835 | +50 | +1.3% | 1,389,200 |
| 2021/10/27 | 3,705 | 3,785 | 3,665 | 3,785 | +70 | +1.9% | 1,362,900 |
| 2021/10/26 | 3,735 | 3,770 | 3,635 | 3,715 | +35 | +1% | 2,025,400 |
| 2021/10/25 | 3,420 | 3,705 | 3,380 | 3,680 | +350 | +10.5% | 3,210,400 |
| 2021/10/22 | 3,215 | 3,410 | 3,210 | 3,330 | +90 | +2.8% | 1,357,000 |
| 2021/10/21 | 3,310 | 3,370 | 3,195 | 3,240 | -170 | -5% | 1,598,100 |
| 2021/10/20 | 3,600 | 3,620 | 3,365 | 3,410 | -105 | -3% | 1,813,200 |
| 2021/10/19 | 3,390 | 3,560 | 3,385 | 3,515 | +175 | +5.2% | 1,753,400 |
| 2021/10/18 | 3,300 | 3,370 | 3,205 | 3,340 | +45 | +1.4% | 1,612,600 |
| 2021/10/15 | 3,140 | 3,310 | 3,090 | 3,295 | +275 | +9.1% | 2,113,600 |
| 2021/10/14 | 2,960 | 3,030 | 2,933 | 3,020 | +98 | +3.4% | 1,219,600 |
| 2021/10/13 | 2,975 | 2,990 | 2,880 | 2,922 | -103 | -3.4% | 1,388,100 |
| 2021/10/12 | 2,937 | 3,065 | 2,906 | 3,025 | +88 | +3% | 1,351,300 |
| 2021/10/11 | 2,898 | 2,958 | 2,853 | 2,937 | +25 | +0.9% | 832,000 |
| 2021/10/08 | 2,950 | 2,982 | 2,878 | 2,912 | +34 | +1.2% | 1,267,800 |
| 2021/10/07 | 2,890 | 2,950 | 2,865 | 2,878 | +23 | +0.8% | 1,077,700 |
| 2021/10/06 | 2,959 | 3,015 | 2,810 | 2,855 | -38 | -1.3% | 1,732,000 |
| 2021/10/05 | 2,823 | 2,939 | 2,734 | 2,893 | -30 | -1% | 2,369,600 |
| 2021/10/04 | 3,145 | 3,165 | 2,916 | 2,923 | -187 | -6% | 1,717,200 |
| 2021/10/01 | 3,190 | 3,300 | 3,090 | 3,110 | -80 | -2.5% | 1,211,800 |
| 2021/09/30 | 3,290 | 3,290 | 3,115 | 3,190 | -115 | -3.5% | 1,206,500 |
| 2021/09/29 | 3,245 | 3,380 | 3,235 | 3,305 | -70 | -2.1% | 918,600 |
| 2021/09/28 | 3,410 | 3,465 | 3,315 | 3,375 | -65 | -1.9% | 850,600 |
| 2021/09/27 | 3,465 | 3,545 | 3,420 | 3,440 | -85 | -2.4% | 890,400 |
| 2021/09/24 | 3,675 | 3,675 | 3,490 | 3,525 | +75 | +2.2% | 1,499,000 |
| 2021/09/22 | 3,565 | 3,585 | 3,410 | 3,450 | -145 | -4% | 1,439,300 |
| 2021/09/21 | 3,505 | 3,675 | 3,450 | 3,595 | -120 | -3.2% | 1,733,900 |
| 2021/09/17 | 3,735 | 3,785 | 3,645 | 3,715 | +5 | +0.1% | 1,539,800 |
| 2021/09/16 | 3,980 | 3,980 | 3,575 | 3,710 | -230 | -5.8% | 3,180,600 |
| 2021/09/15 | 3,915 | 4,015 | 3,900 | 3,940 | -20 | -0.5% | 1,172,900 |
| 2021/09/14 | 4,040 | 4,050 | 3,915 | 3,960 | ±0 | ±0% | 1,651,200 |
| 2021/09/13 | 3,935 | 4,100 | 3,910 | 3,960 | +95 | +2.5% | 2,388,500 |
| 2021/09/10 | 3,695 | 3,895 | 3,665 | 3,865 | +240 | +6.6% | 2,135,400 |
| 2021/09/09 | 3,590 | 3,760 | 3,555 | 3,625 | -35 | -1% | 2,148,700 |
| 2021/09/08 | 3,440 | 3,670 | 3,425 | 3,660 | +170 | +4.9% | 2,097,400 |
| 2021/09/07 | 3,600 | 3,625 | 3,440 | 3,490 | -40 | -1.1% | 1,791,500 |
| 2021/09/06 | 3,415 | 3,550 | 3,335 | 3,530 | +215 | +6.5% | 2,513,100 |
| 2021/09/03 | 3,330 | 3,360 | 3,240 | 3,315 | +55 | +1.7% | 1,190,000 |
| 2021/09/02 | 3,300 | 3,365 | 3,240 | 3,260 | -45 | -1.4% | 1,293,300 |
| 2021/09/01 | 3,300 | 3,350 | 3,205 | 3,305 | +65 | +2% | 1,937,400 |
| 2021/08/31 | 3,070 | 3,275 | 3,045 | 3,240 | +175 | +5.7% | 2,191,900 |
| 2021/08/30 | 3,040 | 3,080 | 2,977 | 3,065 | +208 | +7.3% | 1,743,400 |
851～
900
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
