フロンティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,179 | 1,217 | 1,179 | 1,217 | +51 | +4.4% | 400 |
| 2025/08/21 | 1,171 | 1,171 | 1,166 | 1,166 | -54 | -4.4% | 300 |
| 2025/08/20 | 1,220 | 1,220 | 1,220 | 1,220 | +30 | +2.5% | 300 |
| 2025/08/19 | 1,174 | 1,190 | 1,174 | 1,190 | +30 | +2.6% | 300 |
| 2025/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 500 |
| 2025/08/15 | 1,160 | 1,190 | 1,160 | 1,160 | -60 | -4.9% | 300 |
| 2025/08/14 | 1,220 | 1,220 | 1,220 | 1,220 | +70 | +6.1% | 100 |
| 2025/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | -1 | -0.1% | 200 |
| 2025/08/12 | 1,211 | 1,211 | 1,151 | 1,151 | -30 | -2.5% | 1,000 |
| 2025/08/08 | 1,162 | 1,230 | 1,162 | 1,181 | +11 | +0.9% | 3,500 |
| 2025/08/07 | 1,283 | 1,283 | 1,168 | 1,170 | -125 | -9.7% | 2,300 |
| 2025/08/06 | 1,400 | 1,430 | 1,280 | 1,295 | -202 | -13.5% | 3,200 |
| 2025/08/05 | 1,527 | 1,527 | 1,338 | 1,497 | +16 | +1.1% | 1,400 |
| 2025/08/04 | 1,483 | 1,483 | 1,480 | 1,481 | +28 | +1.9% | 300 |
| 2025/08/01 | 1,453 | 1,453 | 1,453 | 1,453 | ±0 | ±0% | 400 |
| 2025/07/31 | 1,398 | 1,523 | 1,398 | 1,453 | -75 | -4.9% | 1,600 |
| 2025/07/30 | 1,530 | 1,530 | 1,370 | 1,528 | -42 | -2.7% | 3,300 |
| 2025/07/29 | 1,468 | 1,713 | 1,400 | 1,570 | +132 | +9.2% | 8,500 |
| 2025/07/28 | 1,188 | 1,440 | 1,188 | 1,438 | +264 | +22.5% | 5,900 |
| 2025/07/25 | 1,200 | 1,200 | 1,101 | 1,174 | +4 | +0.3% | 1,400 |
| 2025/07/24 | 1,080 | 1,170 | 1,080 | 1,170 | +90 | +8.3% | 800 |
| 2025/07/23 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2025/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2025/07/18 | 1,029 | 1,170 | 1,029 | 1,080 | +60 | +5.9% | 1,300 |
| 2025/07/17 | 1,014 | 1,053 | 1,014 | 1,020 | +12 | +1.2% | 2,300 |
| 2025/07/16 | 1,011 | 1,030 | 993 | 1,008 | +16 | +1.6% | 1,500 |
| 2025/07/15 | 992 | 992 | 992 | 992 | -1 | -0.1% | 100 |
| 2025/07/14 | 1,010 | 1,010 | 980 | 993 | - | - | 400 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 976 | 1,006 | 976 | 1,006 | +45 | +4.7% | 300 |
| 2025/07/09 | 988 | 1,010 | 961 | 961 | -24 | -2.4% | 900 |
| 2025/07/08 | 985 | 985 | 985 | 985 | ±0 | ±0% | 100 |
| 2025/07/07 | 985 | 985 | 985 | 985 | -25 | -2.5% | 100 |
| 2025/07/04 | 1,010 | 1,010 | 1,010 | 1,010 | +15 | +1.5% | 100 |
| 2025/07/03 | 995 | 995 | 995 | 995 | +15 | +1.5% | 100 |
| 2025/07/02 | 965 | 992 | 965 | 980 | -15 | -1.5% | 1,400 |
| 2025/07/01 | 955 | 995 | 955 | 995 | - | - | 400 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 985 | 985 | 985 | 985 | - | - | 200 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 970 | 985 | 970 | 985 | +30 | +3.1% | 200 |
| 2025/06/18 | 954 | 955 | 954 | 955 | -14 | -1.4% | 300 |
| 2025/06/17 | 969 | 969 | 969 | 969 | -15 | -1.5% | 100 |
| 2025/06/16 | 984 | 984 | 984 | 984 | ±0 | ±0% | 100 |
| 2025/06/13 | 973 | 988 | 973 | 984 | +11 | +1.1% | 1,200 |
| 2025/06/12 | 974 | 990 | 960 | 973 | -46 | -4.5% | 2,300 |
1～
50
件表示中 / 933件
類似銘柄と比較する
現在ご覧いただいている「フロンティア」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 |
|---|---|---|---|---|---|---|---|---|
| フロンティア | 121,700円 | +0.8% | +269.0% | 2.47% | 11.58倍 | 1.70倍 |
|
オリジナル企画の後付け自動車用品を自社や海外委託工場で製造販売。電子玩具ＯＥＭも受託 |
| アイビー | 30,900円 | -2.7% | -19.0% | 4.85% | 7.65倍 | 1.23倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| 川口化 | 144,700円 | +0.9% | -17.9% | 3.46% | 8.01倍 | 0.60倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| サンケイ化 | 160,000円 | +3.5% | +96.4% | 1.56% | 9.31倍 | 0.43倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
| ヤマトモビＭｆ | 101,600円 | +11.4% | +109.9% | 0.00% | 12.36倍 | 1.05倍 |
|
プラスチック部品製造の中堅。ＯＡ機器や家電、自動車など用途多岐。かご台車など物流機器も |
市場注目の銘柄
チャート関連のコラム
