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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,475 | 3,510 | 3,435 | 3,445 | -20 | -0.6% | 54,000 |
| 2021/08/18 | 3,580 | 3,645 | 3,345 | 3,465 | -60 | -1.7% | 101,700 |
| 2021/08/17 | 3,665 | 3,675 | 3,525 | 3,525 | -100 | -2.8% | 43,800 |
| 2021/08/16 | 3,620 | 3,685 | 3,600 | 3,625 | +25 | +0.7% | 75,700 |
| 2021/08/13 | 3,570 | 3,605 | 3,555 | 3,600 | +40 | +1.1% | 19,400 |
| 2021/08/12 | 3,560 | 3,560 | 3,520 | 3,560 | +40 | +1.1% | 18,500 |
| 2021/08/11 | 3,600 | 3,600 | 3,510 | 3,520 | -65 | -1.8% | 18,800 |
| 2021/08/10 | 3,510 | 3,595 | 3,505 | 3,585 | +60 | +1.7% | 47,200 |
| 2021/08/06 | 3,545 | 3,575 | 3,520 | 3,525 | -25 | -0.7% | 14,400 |
| 2021/08/05 | 3,565 | 3,590 | 3,535 | 3,550 | -25 | -0.7% | 27,900 |
| 2021/08/04 | 3,670 | 3,670 | 3,575 | 3,575 | -30 | -0.8% | 31,500 |
| 2021/08/03 | 3,705 | 3,710 | 3,600 | 3,605 | -110 | -3% | 52,700 |
| 2021/08/02 | 3,720 | 3,770 | 3,660 | 3,715 | +55 | +1.5% | 39,600 |
| 2021/07/30 | 3,660 | 3,715 | 3,650 | 3,660 | -35 | -0.9% | 28,400 |
| 2021/07/29 | 3,660 | 3,710 | 3,655 | 3,695 | +40 | +1.1% | 28,100 |
| 2021/07/28 | 3,610 | 3,660 | 3,610 | 3,655 | -15 | -0.4% | 15,900 |
| 2021/07/27 | 3,665 | 3,685 | 3,645 | 3,670 | ±0 | ±0% | 21,200 |
| 2021/07/26 | 3,675 | 3,675 | 3,630 | 3,670 | +65 | +1.8% | 22,300 |
| 2021/07/21 | 3,580 | 3,610 | 3,570 | 3,605 | +60 | +1.7% | 16,500 |
| 2021/07/20 | 3,535 | 3,555 | 3,505 | 3,545 | +5 | +0.1% | 22,900 |
| 2021/07/19 | 3,570 | 3,585 | 3,540 | 3,540 | -75 | -2.1% | 33,700 |
| 2021/07/16 | 3,625 | 3,670 | 3,600 | 3,615 | -30 | -0.8% | 15,100 |
| 2021/07/15 | 3,675 | 3,710 | 3,640 | 3,645 | -35 | -1% | 40,000 |
| 2021/07/14 | 3,655 | 3,700 | 3,635 | 3,680 | +20 | +0.5% | 25,100 |
| 2021/07/13 | 3,630 | 3,695 | 3,630 | 3,660 | +50 | +1.4% | 36,300 |
| 2021/07/12 | 3,575 | 3,630 | 3,555 | 3,610 | +105 | +3% | 46,300 |
| 2021/07/09 | 3,465 | 3,525 | 3,450 | 3,505 | ±0 | ±0% | 55,900 |
| 2021/07/08 | 3,520 | 3,550 | 3,480 | 3,505 | +10 | +0.3% | 35,600 |
| 2021/07/07 | 3,505 | 3,520 | 3,490 | 3,495 | -35 | -1% | 15,400 |
| 2021/07/06 | 3,550 | 3,560 | 3,530 | 3,530 | +20 | +0.6% | 19,700 |
| 2021/07/05 | 3,535 | 3,575 | 3,510 | 3,510 | -25 | -0.7% | 24,400 |
| 2021/07/02 | 3,540 | 3,545 | 3,510 | 3,535 | ±0 | ±0% | 25,800 |
| 2021/07/01 | 3,500 | 3,540 | 3,475 | 3,535 | +45 | +1.3% | 31,600 |
| 2021/06/30 | 3,485 | 3,520 | 3,485 | 3,490 | +35 | +1% | 32,900 |
| 2021/06/29 | 3,480 | 3,480 | 3,420 | 3,455 | -45 | -1.3% | 24,100 |
| 2021/06/28 | 3,490 | 3,510 | 3,455 | 3,500 | ±0 | ±0% | 30,200 |
| 2021/06/25 | 3,475 | 3,500 | 3,450 | 3,500 | +35 | +1% | 27,800 |
| 2021/06/24 | 3,470 | 3,470 | 3,415 | 3,465 | -5 | -0.1% | 43,500 |
| 2021/06/23 | 3,390 | 3,485 | 3,390 | 3,470 | +60 | +1.8% | 39,300 |
| 2021/06/22 | 3,340 | 3,410 | 3,325 | 3,410 | +140 | +4.3% | 29,000 |
| 2021/06/21 | 3,300 | 3,315 | 3,255 | 3,270 | -65 | -1.9% | 46,000 |
| 2021/06/18 | 3,365 | 3,365 | 3,325 | 3,335 | -10 | -0.3% | 33,900 |
| 2021/06/17 | 3,320 | 3,365 | 3,320 | 3,345 | -10 | -0.3% | 39,600 |
| 2021/06/16 | 3,295 | 3,375 | 3,295 | 3,355 | +30 | +0.9% | 33,200 |
| 2021/06/15 | 3,330 | 3,350 | 3,305 | 3,325 | -25 | -0.7% | 38,200 |
| 2021/06/14 | 3,370 | 3,375 | 3,330 | 3,350 | -25 | -0.7% | 30,700 |
| 2021/06/11 | 3,410 | 3,410 | 3,355 | 3,375 | -35 | -1% | 58,100 |
| 2021/06/10 | 3,405 | 3,425 | 3,365 | 3,410 | +5 | +0.1% | 37,300 |
| 2021/06/09 | 3,415 | 3,470 | 3,395 | 3,405 | -15 | -0.4% | 45,300 |
| 2021/06/08 | 3,415 | 3,435 | 3,350 | 3,420 | -25 | -0.7% | 40,300 |
801～
850
件表示中 / 4234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 | 189,500円 | +7.5% | -0.3% | 1.16% | 16.75倍 | 2.07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 | 244,000円 | +3.2% | +5.9% | 2.46% | 12.51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 | 241,200円 | -5.2% | -16.6% | 2.45% | 20.38倍 | 4.29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 | 397,000円 | -2.5% | -22.0% | 4.28% | 16.38倍 | 2.39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 | 162,900円 | +1.9% | +14.9% | 3.44% | 11.43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
