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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 1,330 | 1,332 | 1,280 | 1,283 | -45 | -3.4% | 142,700 |
| 2016/02/01 | 1,300 | 1,339 | 1,294 | 1,328 | +35 | +2.7% | 157,200 |
| 2016/01/29 | 1,261 | 1,299 | 1,234 | 1,293 | +29 | +2.3% | 110,500 |
| 2016/01/28 | 1,249 | 1,278 | 1,228 | 1,264 | +17 | +1.4% | 150,300 |
| 2016/01/27 | 1,267 | 1,290 | 1,243 | 1,247 | -7 | -0.6% | 198,400 |
| 2016/01/26 | 1,299 | 1,303 | 1,253 | 1,254 | -33 | -2.6% | 200,300 |
| 2016/01/25 | 1,254 | 1,300 | 1,233 | 1,287 | +53 | +4.3% | 155,800 |
| 2016/01/22 | 1,167 | 1,240 | 1,167 | 1,234 | +78 | +6.7% | 235,300 |
| 2016/01/21 | 1,162 | 1,240 | 1,155 | 1,156 | -50 | -4.1% | 242,600 |
| 2016/01/20 | 1,251 | 1,278 | 1,203 | 1,206 | -71 | -5.6% | 152,600 |
| 2016/01/19 | 1,247 | 1,290 | 1,241 | 1,277 | +25 | +2% | 162,000 |
| 2016/01/18 | 1,240 | 1,266 | 1,208 | 1,252 | -58 | -4.4% | 215,500 |
| 2016/01/15 | 1,341 | 1,349 | 1,271 | 1,310 | +19 | +1.5% | 225,800 |
| 2016/01/14 | 1,309 | 1,311 | 1,245 | 1,291 | -63 | -4.7% | 323,300 |
| 2016/01/13 | 1,363 | 1,376 | 1,288 | 1,354 | +21 | +1.6% | 266,800 |
| 2016/01/12 | 1,410 | 1,417 | 1,318 | 1,333 | -69 | -4.9% | 234,500 |
| 2016/01/08 | 1,400 | 1,435 | 1,388 | 1,402 | -12 | -0.8% | 257,200 |
| 2016/01/07 | 1,459 | 1,519 | 1,381 | 1,414 | -31 | -2.1% | 555,200 |
| 2016/01/06 | 1,465 | 1,480 | 1,430 | 1,445 | +35 | +2.5% | 330,900 |
| 2016/01/05 | 1,478 | 1,480 | 1,382 | 1,410 | -55 | -3.8% | 377,900 |
| 2016/01/04 | 1,436 | 1,490 | 1,429 | 1,465 | +29 | +2% | 232,800 |
| 2015/12/30 | 1,415 | 1,442 | 1,400 | 1,436 | +10 | +0.7% | 129,700 |
| 2015/12/29 | 1,391 | 1,449 | 1,365 | 1,426 | +14 | +1% | 243,700 |
| 2015/12/28 | 1,345 | 1,419 | 1,345 | 1,412 | +69 | +5.1% | 216,200 |
| 2015/12/25 | 1,400 | 1,402 | 1,330 | 1,343 | -101 | -7% | 473,500 |
| 2015/12/24 | 1,490 | 1,522 | 1,428 | 1,444 | -47 | -3.2% | 554,100 |
| 2015/12/22 | 1,454 | 1,496 | 1,443 | 1,491 | +39 | +2.7% | 260,300 |
| 2015/12/21 | 1,465 | 1,480 | 1,422 | 1,452 | -14 | -1% | 346,200 |
| 2015/12/18 | 1,436 | 1,500 | 1,432 | 1,466 | ±0 | ±0% | 482,300 |
| 2015/12/17 | 1,415 | 1,479 | 1,409 | 1,466 | +69 | +4.9% | 472,900 |
| 2015/12/16 | 1,400 | 1,415 | 1,352 | 1,397 | +33 | +2.4% | 225,300 |
| 2015/12/15 | 1,413 | 1,418 | 1,347 | 1,364 | -30 | -2.2% | 366,300 |
| 2015/12/14 | 1,295 | 1,408 | 1,276 | 1,394 | +59 | +4.4% | 510,300 |
| 2015/12/11 | 1,400 | 1,418 | 1,294 | 1,335 | -93 | -6.5% | 653,600 |
| 2015/12/10 | 1,400 | 1,449 | 1,353 | 1,428 | +20 | +1.4% | 532,300 |
| 2015/12/09 | 1,366 | 1,462 | 1,351 | 1,408 | +58 | +4.3% | 748,000 |
| 2015/12/08 | 1,332 | 1,366 | 1,328 | 1,350 | +16 | +1.2% | 280,900 |
| 2015/12/07 | 1,383 | 1,385 | 1,325 | 1,334 | -12 | -0.9% | 262,400 |
| 2015/12/04 | 1,300 | 1,369 | 1,292 | 1,346 | +44 | +3.4% | 836,300 |
| 2015/12/03 | 1,250 | 1,309 | 1,249 | 1,302 | +62 | +5% | 633,600 |
| 2015/12/02 | 1,186 | 1,250 | 1,178 | 1,240 | +70 | +6% | 531,900 |
| 2015/12/01 | 1,163 | 1,187 | 1,163 | 1,170 | -11 | -0.9% | 175,200 |
| 2015/11/30 | 1,130 | 1,183 | 1,130 | 1,181 | +63 | +5.6% | 325,500 |
| 2015/11/27 | 1,100 | 1,124 | 1,092 | 1,118 | +22 | +2% | 205,800 |
| 2015/11/26 | 1,107 | 1,114 | 1,088 | 1,096 | +1 | +0.1% | 90,700 |
| 2015/11/25 | 1,095 | 1,106 | 1,075 | 1,095 | -14 | -1.3% | 180,200 |
| 2015/11/24 | 1,038 | 1,111 | 1,038 | 1,109 | +86 | +8.4% | 362,600 |
| 2015/11/20 | 1,030 | 1,035 | 1,013 | 1,023 | -21 | -2% | 279,600 |
| 2015/11/19 | 1,087 | 1,088 | 1,036 | 1,044 | -43 | -4% | 234,600 |
| 2015/11/18 | 1,065 | 1,095 | 1,022 | 1,087 | +20 | +1.9% | 236,100 |
2351～
2400
件表示中 / 3782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 | 400,000円 | +3.9% | +1.7% | 3.70% | 11.71倍 | 0.79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 | 119,400円 | -3.3% | -17.0% | 1.51% | 12.49倍 | 1.40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 |
| サンケン電 | 759,000円 | -26.7% | - | 0.00% | - | 1.04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 |
| 航空電 | 254,700円 | +8.3% | +17.9% | 2.36% | 13.21倍 | 1.29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 |
| 古野電 | 555,000円 | +0.4% | -11.7% | 1.98% | 19.49倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
