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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 1,351 | 1,358 | 1,306 | 1,355 | +34 | +2.6% | 751,100 |
| 2017/03/23 | 1,336 | 1,386 | 1,320 | 1,321 | -245 | -15.6% | 1,526,600 |
| 2017/03/22 | 1,570 | 1,618 | 1,561 | 1,566 | -39 | -2.4% | 306,000 |
| 2017/03/21 | 1,610 | 1,640 | 1,594 | 1,605 | +42 | +2.7% | 400,100 |
| 2017/03/17 | 1,568 | 1,593 | 1,562 | 1,563 | -19 | -1.2% | 97,600 |
| 2017/03/16 | 1,554 | 1,591 | 1,553 | 1,582 | +17 | +1.1% | 147,400 |
| 2017/03/15 | 1,573 | 1,585 | 1,557 | 1,565 | -23 | -1.4% | 163,600 |
| 2017/03/14 | 1,580 | 1,599 | 1,573 | 1,588 | -13 | -0.8% | 260,000 |
| 2017/03/13 | 1,592 | 1,625 | 1,586 | 1,601 | +18 | +1.1% | 256,100 |
| 2017/03/10 | 1,585 | 1,613 | 1,570 | 1,583 | +14 | +0.9% | 322,000 |
| 2017/03/09 | 1,570 | 1,586 | 1,558 | 1,569 | +10 | +0.6% | 284,400 |
| 2017/03/08 | 1,579 | 1,590 | 1,559 | 1,559 | -12 | -0.8% | 252,000 |
| 2017/03/07 | 1,587 | 1,593 | 1,541 | 1,571 | -29 | -1.8% | 538,500 |
| 2017/03/06 | 1,601 | 1,611 | 1,580 | 1,600 | +1 | +0.1% | 434,100 |
| 2017/03/03 | 1,549 | 1,631 | 1,543 | 1,599 | +63 | +4.1% | 1,083,900 |
| 2017/03/02 | 1,560 | 1,582 | 1,524 | 1,536 | -4 | -0.3% | 524,500 |
| 2017/03/01 | 1,492 | 1,547 | 1,485 | 1,540 | +63 | +4.3% | 780,700 |
| 2017/02/28 | 1,474 | 1,505 | 1,464 | 1,477 | +22 | +1.5% | 278,600 |
| 2017/02/27 | 1,481 | 1,486 | 1,453 | 1,455 | -37 | -2.5% | 217,600 |
| 2017/02/24 | 1,470 | 1,497 | 1,453 | 1,492 | +28 | +1.9% | 185,500 |
| 2017/02/23 | 1,486 | 1,490 | 1,455 | 1,464 | -22 | -1.5% | 220,100 |
| 2017/02/22 | 1,500 | 1,500 | 1,456 | 1,486 | -14 | -0.9% | 417,100 |
| 2017/02/21 | 1,535 | 1,535 | 1,483 | 1,500 | -32 | -2.1% | 412,200 |
| 2017/02/20 | 1,530 | 1,548 | 1,520 | 1,532 | +31 | +2.1% | 478,600 |
| 2017/02/17 | 1,481 | 1,537 | 1,472 | 1,501 | +1 | +0.1% | 414,100 |
| 2017/02/16 | 1,536 | 1,542 | 1,474 | 1,500 | -36 | -2.3% | 679,400 |
| 2017/02/15 | 1,558 | 1,574 | 1,448 | 1,536 | -142 | -8.5% | 1,821,400 |
| 2017/02/14 | 1,631 | 1,680 | 1,583 | 1,678 | +59 | +3.6% | 439,200 |
| 2017/02/13 | 1,630 | 1,649 | 1,619 | 1,619 | +27 | +1.7% | 168,700 |
| 2017/02/10 | 1,582 | 1,608 | 1,582 | 1,592 | +16 | +1% | 115,400 |
| 2017/02/09 | 1,578 | 1,617 | 1,560 | 1,576 | +17 | +1.1% | 187,800 |
| 2017/02/08 | 1,600 | 1,611 | 1,536 | 1,559 | -41 | -2.6% | 339,300 |
| 2017/02/07 | 1,620 | 1,620 | 1,581 | 1,600 | -15 | -0.9% | 112,100 |
| 2017/02/06 | 1,609 | 1,631 | 1,609 | 1,615 | +9 | +0.6% | 69,800 |
| 2017/02/03 | 1,625 | 1,675 | 1,603 | 1,606 | -10 | -0.6% | 141,400 |
| 2017/02/02 | 1,640 | 1,669 | 1,602 | 1,616 | -35 | -2.1% | 187,500 |
| 2017/02/01 | 1,600 | 1,657 | 1,597 | 1,651 | +27 | +1.7% | 205,100 |
| 2017/01/31 | 1,613 | 1,643 | 1,594 | 1,624 | +10 | +0.6% | 132,700 |
| 2017/01/30 | 1,611 | 1,644 | 1,603 | 1,614 | -26 | -1.6% | 208,100 |
| 2017/01/27 | 1,660 | 1,665 | 1,606 | 1,640 | -15 | -0.9% | 247,300 |
| 2017/01/26 | 1,655 | 1,680 | 1,619 | 1,655 | +11 | +0.7% | 438,900 |
| 2017/01/25 | 1,605 | 1,653 | 1,575 | 1,644 | +39 | +2.4% | 369,600 |
| 2017/01/24 | 1,487 | 1,618 | 1,481 | 1,605 | +118 | +7.9% | 669,500 |
| 2017/01/23 | 1,525 | 1,525 | 1,478 | 1,487 | +7 | +0.5% | 332,900 |
| 2017/01/20 | 1,549 | 1,549 | 1,463 | 1,480 | -36 | -2.4% | 354,100 |
| 2017/01/19 | 1,481 | 1,530 | 1,454 | 1,516 | +66 | +4.6% | 135,100 |
| 2017/01/18 | 1,452 | 1,474 | 1,430 | 1,450 | -32 | -2.2% | 89,600 |
| 2017/01/17 | 1,493 | 1,500 | 1,465 | 1,482 | -28 | -1.9% | 82,000 |
| 2017/01/16 | 1,510 | 1,515 | 1,491 | 1,510 | -17 | -1.1% | 122,200 |
| 2017/01/13 | 1,502 | 1,527 | 1,502 | 1,527 | -2 | -0.1% | 122,200 |
2001～
2050
件表示中 / 3712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 | 260,300円 | +3.9% | +1.7% | 5.69% | 7.62倍 | 0.51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 |
| ホシデン | 217,600円 | +64.0% | -18.8% | 2.30% | 13.18倍 | 0.79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 |
| 日東工 | 306,500円 | +4.0% | +0.6% | 4.05% | 12.37倍 | 1.01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 | 531,000円 | +5.6% | +6.1% | 1.88% | 25.85倍 | 2.88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 |
| ＰＨＣＨＤ | 94,500円 | +0.4% | -35.2% | 4.44% | 16.12倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
