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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,495 | 3,500 | 3,435 | 3,485 | +30 | +0.9% | 614,600 |
| 2023/07/21 | 3,460 | 3,495 | 3,410 | 3,455 | -95 | -2.7% | 1,014,200 |
| 2023/07/20 | 3,555 | 3,590 | 3,525 | 3,550 | -35 | -1% | 626,200 |
| 2023/07/19 | 3,625 | 3,635 | 3,560 | 3,585 | -20 | -0.6% | 939,200 |
| 2023/07/18 | 3,575 | 3,620 | 3,530 | 3,605 | +60 | +1.7% | 820,800 |
| 2023/07/14 | 3,580 | 3,585 | 3,510 | 3,545 | +25 | +0.7% | 863,900 |
| 2023/07/13 | 3,500 | 3,525 | 3,435 | 3,520 | +80 | +2.3% | 878,700 |
| 2023/07/12 | 3,530 | 3,540 | 3,430 | 3,440 | -145 | -4% | 1,329,200 |
| 2023/07/11 | 3,615 | 3,645 | 3,555 | 3,585 | +40 | +1.1% | 769,800 |
| 2023/07/10 | 3,600 | 3,660 | 3,540 | 3,545 | -70 | -1.9% | 939,500 |
| 2023/07/07 | 3,545 | 3,660 | 3,535 | 3,615 | +25 | +0.7% | 1,205,200 |
| 2023/07/06 | 3,630 | 3,665 | 3,570 | 3,590 | -150 | -4% | 1,650,000 |
| 2023/07/05 | 3,830 | 3,915 | 3,735 | 3,740 | -145 | -3.7% | 1,649,300 |
| 2023/07/04 | 3,925 | 3,925 | 3,825 | 3,885 | +55 | +1.4% | 1,836,300 |
| 2023/07/03 | 3,675 | 3,830 | 3,640 | 3,830 | +195 | +5.4% | 2,333,500 |
| 2023/06/30 | 3,585 | 3,640 | 3,520 | 3,635 | +95 | +2.7% | 1,579,700 |
| 2023/06/29 | 3,570 | 3,625 | 3,500 | 3,540 | ±0 | ±0% | 1,345,400 |
| 2023/06/28 | 3,500 | 3,565 | 3,475 | 3,540 | +90 | +2.6% | 1,314,300 |
| 2023/06/27 | 3,495 | 3,525 | 3,390 | 3,450 | -85 | -2.4% | 1,637,700 |
| 2023/06/26 | 3,540 | 3,615 | 3,470 | 3,535 | +65 | +1.9% | 2,577,700 |
| 2023/06/23 | 3,410 | 3,645 | 3,360 | 3,470 | +180 | +5.5% | 5,158,200 |
| 2023/06/22 | 3,380 | 3,400 | 3,275 | 3,290 | -120 | -3.5% | 1,515,900 |
| 2023/06/21 | 3,360 | 3,480 | 3,355 | 3,410 | -20 | -0.6% | 1,568,300 |
| 2023/06/20 | 3,340 | 3,440 | 3,330 | 3,430 | +85 | +2.5% | 1,602,200 |
| 2023/06/19 | 3,285 | 3,405 | 3,240 | 3,345 | +90 | +2.8% | 2,540,600 |
| 2023/06/16 | 3,180 | 3,260 | 3,170 | 3,255 | +75 | +2.4% | 1,389,700 |
| 2023/06/15 | 3,120 | 3,220 | 3,110 | 3,180 | +90 | +2.9% | 1,386,800 |
| 2023/06/14 | 3,150 | 3,190 | 3,080 | 3,090 | -45 | -1.4% | 1,145,500 |
| 2023/06/13 | 3,145 | 3,160 | 3,110 | 3,135 | +20 | +0.6% | 1,134,600 |
| 2023/06/12 | 3,160 | 3,180 | 3,100 | 3,115 | -65 | -2% | 1,336,200 |
| 2023/06/09 | 3,000 | 3,180 | 2,992 | 3,180 | +202 | +6.8% | 2,403,500 |
| 2023/06/08 | 3,095 | 3,095 | 2,933 | 2,978 | -187 | -5.9% | 3,928,900 |
| 2023/06/07 | 3,255 | 3,315 | 3,160 | 3,165 | -40 | -1.2% | 1,822,900 |
| 2023/06/06 | 3,110 | 3,220 | 3,090 | 3,205 | +35 | +1.1% | 1,192,900 |
| 2023/06/05 | 3,140 | 3,180 | 3,105 | 3,170 | +85 | +2.8% | 1,204,400 |
| 2023/06/02 | 3,185 | 3,185 | 3,080 | 3,085 | -100 | -3.1% | 1,773,500 |
| 2023/06/01 | 3,260 | 3,315 | 3,135 | 3,185 | -100 | -3% | 2,212,600 |
| 2023/05/31 | 3,340 | 3,385 | 3,240 | 3,285 | -85 | -2.5% | 1,820,900 |
| 2023/05/30 | 3,430 | 3,505 | 3,330 | 3,370 | -60 | -1.7% | 1,983,900 |
| 2023/05/29 | 3,380 | 3,520 | 3,350 | 3,430 | +145 | +4.4% | 3,847,000 |
| 2023/05/26 | 3,260 | 3,340 | 3,225 | 3,285 | +70 | +2.2% | 1,947,900 |
| 2023/05/25 | 3,140 | 3,235 | 3,130 | 3,215 | +90 | +2.9% | 1,527,500 |
| 2023/05/24 | 3,080 | 3,140 | 3,070 | 3,125 | +35 | +1.1% | 818,000 |
| 2023/05/23 | 3,160 | 3,165 | 3,070 | 3,090 | -70 | -2.2% | 1,139,200 |
| 2023/05/22 | 3,065 | 3,165 | 3,050 | 3,160 | +95 | +3.1% | 978,900 |
| 2023/05/19 | 3,135 | 3,175 | 3,055 | 3,065 | -15 | -0.5% | 1,031,200 |
| 2023/05/18 | 3,010 | 3,080 | 2,996 | 3,080 | +107 | +3.6% | 1,498,900 |
| 2023/05/17 | 3,045 | 3,080 | 2,957 | 2,973 | -57 | -1.9% | 1,373,800 |
| 2023/05/16 | 2,965 | 3,060 | 2,954 | 3,030 | -50 | -1.6% | 2,046,800 |
| 2023/05/15 | 3,115 | 3,130 | 3,040 | 3,080 | +10 | +0.3% | 987,700 |
201～
250
件表示中 / 3458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 | 278,800円 | +5.7% | -2.0% | 3.59% | 8.19倍 | 0.64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 |
| 能美防 | 225,800円 | +1.9% | +1.3% | 2.66% | 15.45倍 | 1.07倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| ＪＶＣＫＷ | 82,800円 | +0.7% | -1.3% | 1.57% | 9.99倍 | 1.09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 |
| ＭＣＪ | 129,000円 | +4.9% | +5.3% | 3.10% | 9.98倍 | 1.60倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ホシデン | 190,900円 | +3.7% | -49.3% | 1.99% | 15.42倍 | 0.73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
