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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/17 | 1,085 | 1,092 | 1,062 | 1,067 | -20 | -1.8% | 225,900 |
| 2015/11/16 | 1,100 | 1,102 | 1,069 | 1,087 | -45 | -4% | 235,400 |
| 2015/11/13 | 1,190 | 1,210 | 1,124 | 1,132 | -9 | -0.8% | 518,500 |
| 2015/11/12 | 1,152 | 1,153 | 1,128 | 1,141 | +11 | +1% | 226,300 |
| 2015/11/11 | 1,110 | 1,152 | 1,110 | 1,130 | +18 | +1.6% | 158,600 |
| 2015/11/10 | 1,100 | 1,128 | 1,084 | 1,112 | -11 | -1% | 215,100 |
| 2015/11/09 | 1,147 | 1,180 | 1,121 | 1,123 | -37 | -3.2% | 198,300 |
| 2015/11/06 | 1,195 | 1,204 | 1,003 | 1,160 | -63 | -5.2% | 634,900 |
| 2015/11/05 | 1,195 | 1,224 | 1,187 | 1,223 | +26 | +2.2% | 205,100 |
| 2015/11/04 | 1,205 | 1,208 | 1,188 | 1,197 | +3 | +0.3% | 164,900 |
| 2015/11/02 | 1,186 | 1,204 | 1,179 | 1,194 | +11 | +0.9% | 119,100 |
| 2015/10/30 | 1,210 | 1,210 | 1,174 | 1,183 | -9 | -0.8% | 102,000 |
| 2015/10/29 | 1,230 | 1,240 | 1,171 | 1,192 | -21 | -1.7% | 373,200 |
| 2015/10/28 | 1,181 | 1,220 | 1,173 | 1,213 | +40 | +3.4% | 387,400 |
| 2015/10/27 | 1,186 | 1,200 | 1,160 | 1,173 | -26 | -2.2% | 297,700 |
| 2015/10/26 | 1,190 | 1,210 | 1,184 | 1,199 | +22 | +1.9% | 301,100 |
| 2015/10/23 | 1,175 | 1,179 | 1,158 | 1,177 | +28 | +2.4% | 272,200 |
| 2015/10/22 | 1,133 | 1,169 | 1,133 | 1,149 | +16 | +1.4% | 196,400 |
| 2015/10/21 | 1,160 | 1,164 | 1,130 | 1,133 | -24 | -2.1% | 170,300 |
| 2015/10/20 | 1,150 | 1,177 | 1,148 | 1,157 | +29 | +2.6% | 210,000 |
| 2015/10/19 | 1,200 | 1,205 | 1,120 | 1,128 | -63 | -5.3% | 464,900 |
| 2015/10/16 | 1,135 | 1,194 | 1,133 | 1,191 | +56 | +4.9% | 382,800 |
| 2015/10/15 | 1,102 | 1,152 | 1,102 | 1,135 | +3 | +0.3% | 225,400 |
| 2015/10/14 | 1,149 | 1,155 | 1,115 | 1,132 | -38 | -3.2% | 252,100 |
| 2015/10/13 | 1,160 | 1,173 | 1,153 | 1,170 | +6 | +0.5% | 180,400 |
| 2015/10/09 | 1,105 | 1,166 | 1,105 | 1,164 | +59 | +5.3% | 288,000 |
| 2015/10/08 | 1,165 | 1,168 | 1,089 | 1,105 | -65 | -5.6% | 418,200 |
| 2015/10/07 | 1,159 | 1,170 | 1,148 | 1,170 | +11 | +0.9% | 186,800 |
| 2015/10/06 | 1,150 | 1,178 | 1,147 | 1,159 | +14 | +1.2% | 342,300 |
| 2015/10/05 | 1,140 | 1,159 | 1,125 | 1,145 | +12 | +1.1% | 408,800 |
| 2015/10/02 | 1,072 | 1,134 | 1,069 | 1,133 | +69 | +6.5% | 639,000 |
| 2015/10/01 | 1,045 | 1,073 | 1,043 | 1,064 | +32 | +3.1% | 286,000 |
| 2015/09/30 | 1,035 | 1,042 | 1,020 | 1,032 | +22 | +2.2% | 205,100 |
2351～
2400
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
