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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,524 | 1,562 | 1,518 | 1,558 | +45 | +3% | 414,500 |
| 2017/07/19 | 1,516 | 1,519 | 1,495 | 1,513 | +1 | +0.1% | 216,400 |
| 2017/07/18 | 1,526 | 1,529 | 1,502 | 1,512 | -11 | -0.7% | 209,800 |
| 2017/07/14 | 1,514 | 1,529 | 1,505 | 1,523 | +12 | +0.8% | 290,800 |
| 2017/07/13 | 1,521 | 1,530 | 1,501 | 1,511 | -5 | -0.3% | 221,100 |
| 2017/07/12 | 1,530 | 1,532 | 1,503 | 1,516 | -10 | -0.7% | 171,500 |
| 2017/07/11 | 1,520 | 1,535 | 1,509 | 1,526 | +4 | +0.3% | 193,100 |
| 2017/07/10 | 1,542 | 1,549 | 1,501 | 1,522 | -2 | -0.1% | 435,900 |
| 2017/07/07 | 1,495 | 1,538 | 1,491 | 1,524 | +26 | +1.7% | 459,900 |
| 2017/07/06 | 1,540 | 1,546 | 1,488 | 1,498 | +17 | +1.1% | 755,800 |
| 2017/07/05 | 1,430 | 1,487 | 1,411 | 1,481 | +76 | +5.4% | 937,100 |
| 2017/07/04 | 1,430 | 1,436 | 1,395 | 1,405 | -28 | -2% | 609,500 |
| 2017/07/03 | 1,450 | 1,458 | 1,426 | 1,433 | -20 | -1.4% | 280,200 |
| 2017/06/30 | 1,450 | 1,459 | 1,414 | 1,453 | -30 | -2% | 475,900 |
| 2017/06/29 | 1,490 | 1,492 | 1,461 | 1,483 | +10 | +0.7% | 481,100 |
| 2017/06/28 | 1,526 | 1,528 | 1,473 | 1,473 | -67 | -4.4% | 445,300 |
| 2017/06/27 | 1,553 | 1,560 | 1,525 | 1,540 | -15 | -1% | 339,000 |
| 2017/06/26 | 1,531 | 1,568 | 1,521 | 1,555 | +10 | +0.6% | 438,400 |
| 2017/06/23 | 1,581 | 1,584 | 1,525 | 1,545 | -23 | -1.5% | 492,000 |
| 2017/06/22 | 1,541 | 1,584 | 1,540 | 1,568 | +28 | +1.8% | 554,300 |
| 2017/06/21 | 1,562 | 1,580 | 1,534 | 1,540 | -44 | -2.8% | 372,900 |
| 2017/06/20 | 1,558 | 1,585 | 1,542 | 1,584 | +43 | +2.8% | 607,500 |
| 2017/06/19 | 1,521 | 1,544 | 1,508 | 1,541 | +23 | +1.5% | 306,200 |
| 2017/06/16 | 1,520 | 1,541 | 1,504 | 1,518 | +15 | +1% | 524,000 |
| 2017/06/15 | 1,520 | 1,532 | 1,503 | 1,503 | -12 | -0.8% | 366,700 |
| 2017/06/14 | 1,570 | 1,572 | 1,497 | 1,515 | -47 | -3% | 581,500 |
| 2017/06/13 | 1,567 | 1,570 | 1,540 | 1,562 | -22 | -1.4% | 437,800 |
| 2017/06/12 | 1,603 | 1,606 | 1,568 | 1,584 | -16 | -1% | 390,200 |
| 2017/06/09 | 1,600 | 1,634 | 1,589 | 1,600 | +3 | +0.2% | 686,000 |
| 2017/06/08 | 1,575 | 1,600 | 1,575 | 1,597 | +29 | +1.8% | 521,900 |
| 2017/06/07 | 1,546 | 1,576 | 1,545 | 1,568 | +8 | +0.5% | 356,000 |
| 2017/06/06 | 1,588 | 1,588 | 1,554 | 1,560 | -27 | -1.7% | 320,900 |
| 2017/06/05 | 1,574 | 1,598 | 1,552 | 1,587 | +19 | +1.2% | 435,800 |
| 2017/06/02 | 1,581 | 1,594 | 1,564 | 1,568 | -19 | -1.2% | 574,100 |
| 2017/06/01 | 1,597 | 1,603 | 1,572 | 1,587 | -6 | -0.4% | 481,400 |
| 2017/05/31 | 1,581 | 1,606 | 1,561 | 1,593 | +6 | +0.4% | 412,100 |
| 2017/05/30 | 1,571 | 1,620 | 1,569 | 1,587 | +8 | +0.5% | 394,500 |
| 2017/05/29 | 1,609 | 1,609 | 1,576 | 1,579 | -36 | -2.2% | 264,300 |
| 2017/05/26 | 1,606 | 1,660 | 1,591 | 1,615 | +15 | +0.9% | 1,123,600 |
| 2017/05/25 | 1,600 | 1,600 | 1,584 | 1,600 | +7 | +0.4% | 340,800 |
| 2017/05/24 | 1,580 | 1,595 | 1,555 | 1,593 | +19 | +1.2% | 611,500 |
| 2017/05/23 | 1,599 | 1,606 | 1,568 | 1,574 | -19 | -1.2% | 438,000 |
| 2017/05/22 | 1,631 | 1,631 | 1,586 | 1,593 | -10 | -0.6% | 311,900 |
| 2017/05/19 | 1,610 | 1,617 | 1,584 | 1,603 | +19 | +1.2% | 507,000 |
| 2017/05/18 | 1,525 | 1,600 | 1,505 | 1,584 | -21 | -1.3% | 978,800 |
| 2017/05/17 | 1,567 | 1,629 | 1,562 | 1,605 | +37 | +2.4% | 1,160,000 |
| 2017/05/16 | 1,500 | 1,568 | 1,475 | 1,568 | +132 | +9.2% | 1,846,200 |
| 2017/05/15 | 1,401 | 1,436 | 1,393 | 1,436 | +48 | +3.5% | 516,400 |
| 2017/05/12 | 1,434 | 1,435 | 1,380 | 1,388 | -57 | -3.9% | 471,400 |
| 2017/05/11 | 1,415 | 1,458 | 1,410 | 1,445 | +31 | +2.2% | 528,100 |
1901～
1950
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
