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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/05/10 | 1,390 | 1,414 | 1,379 | 1,414 | +16 | +1.1% | 351,900 |
| 2017/05/09 | 1,397 | 1,408 | 1,376 | 1,398 | +10 | +0.7% | 464,900 |
| 2017/05/08 | 1,380 | 1,390 | 1,362 | 1,388 | +27 | +2% | 382,300 |
| 2017/05/02 | 1,368 | 1,370 | 1,343 | 1,361 | -2 | -0.1% | 275,900 |
| 2017/05/01 | 1,325 | 1,368 | 1,325 | 1,363 | +38 | +2.9% | 327,000 |
| 2017/04/28 | 1,336 | 1,341 | 1,316 | 1,325 | -15 | -1.1% | 285,400 |
| 2017/04/27 | 1,323 | 1,346 | 1,310 | 1,340 | +7 | +0.5% | 267,400 |
| 2017/04/26 | 1,338 | 1,339 | 1,304 | 1,333 | +20 | +1.5% | 353,500 |
| 2017/04/25 | 1,290 | 1,314 | 1,281 | 1,313 | +16 | +1.2% | 488,800 |
| 2017/04/24 | 1,343 | 1,345 | 1,287 | 1,297 | -41 | -3.1% | 475,100 |
| 2017/04/21 | 1,356 | 1,356 | 1,301 | 1,338 | +12 | +0.9% | 355,400 |
| 2017/04/20 | 1,366 | 1,394 | 1,324 | 1,326 | -11 | -0.8% | 820,100 |
| 2017/04/19 | 1,285 | 1,365 | 1,283 | 1,337 | +40 | +3.1% | 643,500 |
| 2017/04/18 | 1,280 | 1,314 | 1,275 | 1,297 | +55 | +4.4% | 480,900 |
| 2017/04/17 | 1,246 | 1,250 | 1,209 | 1,242 | -11 | -0.9% | 332,000 |
| 2017/04/14 | 1,235 | 1,294 | 1,230 | 1,253 | +32 | +2.6% | 580,700 |
| 2017/04/13 | 1,205 | 1,230 | 1,187 | 1,221 | +46 | +3.9% | 467,800 |
| 2017/04/12 | 1,201 | 1,207 | 1,161 | 1,175 | -44 | -3.6% | 623,000 |
| 2017/04/11 | 1,242 | 1,252 | 1,203 | 1,219 | -27 | -2.2% | 450,200 |
| 2017/04/10 | 1,268 | 1,269 | 1,241 | 1,246 | -24 | -1.9% | 289,100 |
| 2017/04/07 | 1,272 | 1,282 | 1,211 | 1,270 | +1 | +0.1% | 499,900 |
| 2017/04/06 | 1,256 | 1,286 | 1,251 | 1,269 | -11 | -0.9% | 303,600 |
| 2017/04/05 | 1,318 | 1,318 | 1,254 | 1,280 | -28 | -2.1% | 463,300 |
| 2017/04/04 | 1,343 | 1,343 | 1,286 | 1,308 | -38 | -2.8% | 444,900 |
| 2017/04/03 | 1,379 | 1,388 | 1,330 | 1,346 | -25 | -1.8% | 376,600 |
| 2017/03/31 | 1,418 | 1,422 | 1,371 | 1,371 | -32 | -2.3% | 354,600 |
| 2017/03/30 | 1,430 | 1,451 | 1,390 | 1,403 | -7 | -0.5% | 473,800 |
| 2017/03/29 | 1,395 | 1,422 | 1,375 | 1,410 | +40 | +2.9% | 310,100 |
| 2017/03/28 | 1,369 | 1,375 | 1,354 | 1,370 | +22 | +1.6% | 215,200 |
| 2017/03/27 | 1,370 | 1,379 | 1,348 | 1,348 | -7 | -0.5% | 384,500 |
| 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 |
2001～
2050
件表示中 / 3749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 | 383,500円 | +3.9% | +1.7% | 3.86% | 11.22倍 | 0.76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 |
| ＪＶＣＫＷ | 121,300円 | -3.3% | -17.0% | 1.48% | 12.68倍 | 1.42倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 716,000円 | +3.0% | +1.3% | 1.26% | 12.10倍 | 1.82倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 東芝テック | 311,500円 | -0.4% | -23.7% | 1.44% | 18.34倍 | 1.53倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ダイヘン | 699,000円 | +1.6% | +1.9% | 2.40% | 12.85倍 | 1.21倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
