前田工繊の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,873 | 1,885 | 1,841 | 1,872 | +8 | +0.4% | 142,000 |
| 2024/11/20 | 1,879 | 1,891 | 1,850 | 1,864 | -6 | -0.3% | 115,600 |
| 2024/11/19 | 1,908 | 1,921 | 1,848 | 1,870 | -27 | -1.4% | 241,500 |
| 2024/11/18 | 1,815 | 1,900 | 1,815 | 1,897 | +95 | +5.3% | 265,800 |
| 2024/11/15 | 1,770 | 1,821 | 1,735 | 1,802 | +109 | +6.4% | 355,400 |
| 2024/11/14 | 1,706 | 1,718 | 1,686 | 1,693 | -11 | -0.6% | 176,400 |
| 2024/11/13 | 1,723 | 1,745 | 1,697 | 1,704 | -31 | -1.8% | 119,700 |
| 2024/11/12 | 1,751 | 1,761 | 1,721 | 1,735 | -11 | -0.6% | 114,400 |
| 2024/11/11 | 1,738 | 1,757 | 1,722 | 1,746 | +1 | +0.1% | 127,300 |
| 2024/11/08 | 1,761 | 1,778 | 1,738 | 1,745 | -6 | -0.3% | 110,900 |
| 2024/11/07 | 1,789 | 1,792 | 1,743 | 1,751 | -23 | -1.3% | 110,000 |
| 2024/11/06 | 1,768 | 1,783 | 1,733 | 1,774 | -17 | -0.9% | 147,700 |
| 2024/11/05 | 1,763 | 1,792 | 1,749 | 1,791 | +40 | +2.3% | 118,000 |
| 2024/11/01 | 1,746 | 1,768 | 1,740 | 1,751 | -30 | -1.7% | 117,300 |
| 2024/10/31 | 1,772 | 1,783 | 1,751 | 1,781 | +16 | +0.9% | 123,000 |
| 2024/10/30 | 1,744 | 1,776 | 1,739 | 1,765 | +40 | +2.3% | 193,500 |
| 2024/10/29 | 1,730 | 1,743 | 1,722 | 1,725 | -9 | -0.5% | 100,900 |
| 2024/10/28 | 1,734 | 1,748 | 1,716 | 1,734 | +5 | +0.3% | 71,000 |
| 2024/10/25 | 1,731 | 1,736 | 1,707 | 1,729 | -13 | -0.7% | 112,600 |
| 2024/10/24 | 1,739 | 1,749 | 1,730 | 1,742 | -12 | -0.7% | 81,900 |
| 2024/10/23 | 1,750 | 1,769 | 1,749 | 1,754 | -11 | -0.6% | 70,800 |
| 2024/10/22 | 1,792 | 1,802 | 1,765 | 1,765 | -22 | -1.2% | 75,400 |
| 2024/10/21 | 1,808 | 1,816 | 1,787 | 1,787 | -21 | -1.2% | 51,100 |
| 2024/10/18 | 1,833 | 1,833 | 1,808 | 1,808 | -22 | -1.2% | 54,900 |
| 2024/10/17 | 1,850 | 1,855 | 1,823 | 1,830 | -14 | -0.8% | 89,800 |
| 2024/10/16 | 1,855 | 1,871 | 1,839 | 1,844 | -23 | -1.2% | 83,800 |
| 2024/10/15 | 1,885 | 1,885 | 1,856 | 1,867 | -13 | -0.7% | 170,300 |
| 2024/10/11 | 1,868 | 1,882 | 1,857 | 1,880 | +22 | +1.2% | 109,400 |
| 2024/10/10 | 1,876 | 1,876 | 1,846 | 1,858 | -16 | -0.9% | 99,300 |
| 2024/10/09 | 1,877 | 1,889 | 1,855 | 1,874 | +6 | +0.3% | 93,400 |
| 2024/10/08 | 1,855 | 1,870 | 1,845 | 1,868 | -13 | -0.7% | 116,900 |
| 2024/10/07 | 1,868 | 1,886 | 1,860 | 1,881 | +26 | +1.4% | 134,600 |
| 2024/10/04 | 1,843 | 1,859 | 1,834 | 1,855 | +1 | +0.1% | 180,400 |
| 2024/10/03 | 1,874 | 1,877 | 1,848 | 1,854 | -9 | -0.5% | 124,600 |
| 2024/10/02 | 1,875 | 1,887 | 1,863 | 1,863 | -19 | -1% | 152,700 |
| 2024/10/01 | 1,887 | 1,890 | 1,864 | 1,882 | +7 | +0.4% | 157,900 |
| 2024/09/30 | 1,833 | 1,896 | 1,820 | 1,875 | +17 | +0.9% | 378,000 |
| 2024/09/27 | 1,880 | 1,887 | 1,854 | 1,858 | -29 | -1.5% | 178,900 |
| 2024/09/26 | 1,831 | 1,893 | 1,831 | 1,887 | +73 | +4% | 297,900 |
| 2024/09/25 | 1,822 | 1,822 | 1,807 | 1,814 | -19 | -1% | 138,800 |
| 2024/09/24 | 1,788 | 1,835 | 1,777 | 1,833 | +63 | +3.6% | 280,200 |
| 2024/09/20 | 1,769 | 1,797 | 1,755 | 1,770 | +1 | +0.1% | 406,200 |
| 2024/09/19 | 1,754 | 1,769 | 1,746 | 1,769 | +36 | +2.1% | 199,000 |
| 2024/09/18 | 1,720 | 1,764 | 1,720 | 1,733 | +53 | +3.2% | 367,600 |
| 2024/09/17 | 1,692 | 1,700 | 1,664 | 1,680 | +3 | +0.2% | 203,300 |
| 2024/09/13 | 1,673 | 1,682 | 1,652 | 1,677 | +10 | +0.6% | 198,800 |
| 2024/09/12 | 1,663 | 1,675 | 1,651 | 1,667 | +14 | +0.8% | 161,700 |
| 2024/09/11 | 1,676 | 1,676 | 1,638 | 1,653 | -23 | -1.4% | 157,500 |
| 2024/09/10 | 1,664 | 1,682 | 1,650 | 1,676 | +6 | +0.4% | 144,200 |
| 2024/09/09 | 1,602 | 1,672 | 1,592 | 1,670 | +32 | +2% | 191,300 |
1～
50
件表示中 / 4233件
類似銘柄と比較する
現在ご覧いただいている「前田工繊」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 |
|---|---|---|---|---|---|---|---|---|
| 前田工繊 | 187,200円 | +7.5% | -0.3% | 1.18% | 16.55倍 | 2.04倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| フジシール | 243,600円 | +3.2% | +5.9% | 2.46% | 12.49倍 | 0.92倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| ＳＨＯＥＩ | 239,900円 | -5.2% | -16.6% | 2.46% | 20.27倍 | 4.27倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| ローランド | 393,500円 | -2.5% | -22.0% | 4.32% | 16.24倍 | 2.37倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| タカラスタン | 162,000円 | +1.9% | +14.9% | 3.46% | 11.37倍 | 0.58倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
市場注目の銘柄
チャート関連のコラム
