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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,180 | 3,210 | 3,155 | 3,185 | -25 | -0.8% | 698,600 |
| 2023/02/24 | 3,145 | 3,225 | 3,140 | 3,210 | +140 | +4.6% | 1,168,800 |
| 2023/02/22 | 3,070 | 3,160 | 3,070 | 3,070 | -85 | -2.7% | 1,142,300 |
| 2023/02/21 | 3,200 | 3,205 | 3,135 | 3,155 | -45 | -1.4% | 759,600 |
| 2023/02/20 | 3,135 | 3,200 | 3,105 | 3,200 | +50 | +1.6% | 1,043,100 |
| 2023/02/17 | 3,245 | 3,265 | 3,135 | 3,150 | -165 | -5% | 1,795,100 |
| 2023/02/16 | 3,270 | 3,340 | 3,165 | 3,315 | +80 | +2.5% | 2,003,900 |
| 2023/02/15 | 3,350 | 3,460 | 3,220 | 3,235 | +25 | +0.8% | 3,138,700 |
| 2023/02/14 | 3,260 | 3,260 | 3,200 | 3,210 | -30 | -0.9% | 1,222,500 |
| 2023/02/13 | 3,245 | 3,285 | 3,205 | 3,240 | -20 | -0.6% | 891,300 |
| 2023/02/10 | 3,255 | 3,290 | 3,225 | 3,260 | ±0 | ±0% | 709,800 |
| 2023/02/09 | 3,170 | 3,260 | 3,165 | 3,260 | +45 | +1.4% | 516,700 |
| 2023/02/08 | 3,230 | 3,250 | 3,200 | 3,215 | -15 | -0.5% | 496,100 |
| 2023/02/07 | 3,155 | 3,245 | 3,150 | 3,230 | +80 | +2.5% | 869,100 |
| 2023/02/06 | 3,255 | 3,260 | 3,150 | 3,150 | -85 | -2.6% | 865,200 |
| 2023/02/03 | 3,290 | 3,315 | 3,225 | 3,235 | -45 | -1.4% | 802,600 |
| 2023/02/02 | 3,345 | 3,360 | 3,255 | 3,280 | +20 | +0.6% | 1,243,000 |
| 2023/02/01 | 3,250 | 3,310 | 3,240 | 3,260 | +45 | +1.4% | 1,694,500 |
| 2023/01/31 | 3,115 | 3,285 | 3,105 | 3,215 | +217 | +7.2% | 3,359,800 |
| 2023/01/30 | 2,985 | 3,010 | 2,983 | 2,998 | -17 | -0.6% | 869,300 |
| 2023/01/27 | 3,045 | 3,060 | 2,994 | 3,015 | -25 | -0.8% | 769,500 |
| 2023/01/26 | 3,050 | 3,060 | 2,985 | 3,040 | -35 | -1.1% | 1,171,400 |
| 2023/01/25 | 3,010 | 3,085 | 2,992 | 3,075 | +65 | +2.2% | 868,400 |
| 2023/01/24 | 3,035 | 3,105 | 3,005 | 3,010 | +35 | +1.2% | 1,563,600 |
| 2023/01/23 | 3,045 | 3,050 | 2,975 | 2,975 | -4 | -0.1% | 924,800 |
| 2023/01/20 | 2,958 | 2,988 | 2,938 | 2,979 | +3 | +0.1% | 1,114,500 |
| 2023/01/19 | 2,950 | 3,005 | 2,948 | 2,976 | -12 | -0.4% | 1,139,700 |
| 2023/01/18 | 2,980 | 3,060 | 2,924 | 2,988 | +18 | +0.6% | 1,738,600 |
| 2023/01/17 | 2,942 | 3,005 | 2,940 | 2,970 | +48 | +1.6% | 1,280,700 |
| 2023/01/16 | 2,982 | 3,030 | 2,922 | 2,922 | -98 | -3.2% | 1,436,800 |
| 2023/01/13 | 2,985 | 3,065 | 2,980 | 3,020 | +51 | +1.7% | 1,400,200 |
| 2023/01/12 | 3,070 | 3,125 | 2,969 | 2,969 | -86 | -2.8% | 1,548,500 |
| 2023/01/11 | 2,975 | 3,080 | 2,973 | 3,055 | +98 | +3.3% | 1,426,900 |
| 2023/01/10 | 2,969 | 2,989 | 2,921 | 2,957 | +73 | +2.5% | 1,716,700 |
| 2023/01/06 | 2,785 | 2,891 | 2,755 | 2,884 | +49 | +1.7% | 1,899,800 |
| 2023/01/05 | 2,838 | 2,920 | 2,816 | 2,835 | +29 | +1% | 2,990,100 |
| 2023/01/04 | 2,769 | 2,883 | 2,743 | 2,806 | +19 | +0.7% | 3,314,000 |
| 2022/12/30 | 2,769 | 2,825 | 2,704 | 2,787 | +117 | +4.4% | 4,812,200 |
| 2022/12/29 | 2,654 | 2,672 | 2,614 | 2,670 | -13 | -0.5% | 1,523,500 |
| 2022/12/28 | 2,700 | 2,738 | 2,675 | 2,683 | -63 | -2.3% | 1,327,600 |
| 2022/12/27 | 2,768 | 2,787 | 2,729 | 2,746 | +23 | +0.8% | 1,248,300 |
| 2022/12/26 | 2,688 | 2,740 | 2,675 | 2,723 | +18 | +0.7% | 1,191,100 |
| 2022/12/23 | 2,761 | 2,772 | 2,686 | 2,705 | -132 | -4.7% | 2,769,900 |
| 2022/12/22 | 2,983 | 2,992 | 2,823 | 2,837 | -106 | -3.6% | 2,397,100 |
| 2022/12/21 | 3,005 | 3,050 | 2,943 | 2,943 | -8 | -0.3% | 1,994,200 |
| 2022/12/20 | 3,100 | 3,160 | 2,935 | 2,951 | -189 | -6% | 2,482,300 |
| 2022/12/19 | 3,115 | 3,165 | 3,100 | 3,140 | -35 | -1.1% | 937,800 |
| 2022/12/16 | 3,260 | 3,290 | 3,165 | 3,175 | -205 | -6.1% | 2,478,300 |
| 2022/12/15 | 3,340 | 3,380 | 3,295 | 3,380 | +10 | +0.3% | 1,746,900 |
| 2022/12/14 | 3,290 | 3,395 | 3,285 | 3,370 | +120 | +3.7% | 2,325,700 |
301～
350
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
