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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,875 | 3,900 | 3,765 | 3,795 | -125 | -3.2% | 83,800 |
| 2021/12/16 | 3,945 | 3,955 | 3,910 | 3,920 | +30 | +0.8% | 30,600 |
| 2021/12/15 | 3,950 | 3,960 | 3,875 | 3,890 | -80 | -2% | 41,200 |
| 2021/12/14 | 3,995 | 4,030 | 3,965 | 3,970 | -25 | -0.6% | 37,500 |
| 2021/12/13 | 4,005 | 4,045 | 3,975 | 3,995 | +15 | +0.4% | 78,600 |
| 2021/12/10 | 3,895 | 4,010 | 3,895 | 3,980 | +125 | +3.2% | 102,300 |
| 2021/12/09 | 3,820 | 3,875 | 3,820 | 3,855 | +35 | +0.9% | 55,900 |
| 2021/12/08 | 3,770 | 3,845 | 3,760 | 3,820 | +80 | +2.1% | 78,700 |
| 2021/12/07 | 3,715 | 3,745 | 3,680 | 3,740 | +45 | +1.2% | 77,000 |
| 2021/12/06 | 3,695 | 3,765 | 3,695 | 3,695 | +20 | +0.5% | 75,100 |
| 2021/12/03 | 3,580 | 3,685 | 3,580 | 3,675 | +125 | +3.5% | 46,600 |
| 2021/12/02 | 3,500 | 3,590 | 3,500 | 3,550 | +60 | +1.7% | 60,600 |
| 2021/12/01 | 3,500 | 3,525 | 3,420 | 3,490 | -20 | -0.6% | 70,000 |
| 2021/11/30 | 3,580 | 3,620 | 3,505 | 3,510 | -40 | -1.1% | 95,800 |
| 2021/11/29 | 3,600 | 3,625 | 3,520 | 3,550 | -100 | -2.7% | 48,100 |
| 2021/11/26 | 3,745 | 3,750 | 3,640 | 3,650 | -35 | -0.9% | 34,200 |
| 2021/11/25 | 3,645 | 3,740 | 3,640 | 3,685 | +75 | +2.1% | 62,000 |
| 2021/11/24 | 3,670 | 3,675 | 3,605 | 3,610 | -60 | -1.6% | 32,500 |
| 2021/11/22 | 3,695 | 3,720 | 3,660 | 3,670 | ±0 | ±0% | 42,400 |
| 2021/11/19 | 3,630 | 3,685 | 3,630 | 3,670 | +70 | +1.9% | 77,500 |
| 2021/11/18 | 3,585 | 3,630 | 3,540 | 3,600 | +20 | +0.6% | 25,700 |
| 2021/11/17 | 3,585 | 3,650 | 3,540 | 3,580 | ±0 | ±0% | 57,900 |
| 2021/11/16 | 3,580 | 3,590 | 3,560 | 3,580 | +40 | +1.1% | 33,800 |
| 2021/11/15 | 3,620 | 3,650 | 3,540 | 3,540 | -55 | -1.5% | 46,300 |
| 2021/11/12 | 3,550 | 3,625 | 3,550 | 3,595 | +65 | +1.8% | 50,700 |
| 2021/11/11 | 3,500 | 3,540 | 3,465 | 3,530 | +30 | +0.9% | 23,400 |
| 2021/11/10 | 3,480 | 3,520 | 3,415 | 3,500 | ±0 | ±0% | 55,400 |
| 2021/11/09 | 3,500 | 3,550 | 3,495 | 3,500 | ±0 | ±0% | 47,400 |
| 2021/11/08 | 3,510 | 3,530 | 3,495 | 3,500 | +25 | +0.7% | 32,100 |
| 2021/11/05 | 3,490 | 3,540 | 3,475 | 3,475 | -40 | -1.1% | 25,000 |
| 2021/11/04 | 3,505 | 3,560 | 3,485 | 3,515 | +95 | +2.8% | 73,400 |
| 2021/11/02 | 3,395 | 3,505 | 3,385 | 3,420 | +25 | +0.7% | 84,900 |
| 2021/11/01 | 3,360 | 3,400 | 3,340 | 3,395 | +100 | +3% | 48,400 |
| 2021/10/29 | 3,295 | 3,340 | 3,270 | 3,295 | +10 | +0.3% | 62,800 |
| 2021/10/28 | 3,245 | 3,310 | 3,215 | 3,285 | +85 | +2.7% | 83,400 |
| 2021/10/27 | 3,245 | 3,255 | 3,190 | 3,200 | -60 | -1.8% | 18,000 |
| 2021/10/26 | 3,265 | 3,280 | 3,225 | 3,260 | +40 | +1.2% | 25,800 |
| 2021/10/25 | 3,225 | 3,270 | 3,195 | 3,220 | -50 | -1.5% | 26,900 |
| 2021/10/22 | 3,200 | 3,290 | 3,180 | 3,270 | +20 | +0.6% | 35,500 |
| 2021/10/21 | 3,310 | 3,310 | 3,250 | 3,250 | -70 | -2.1% | 13,100 |
| 2021/10/20 | 3,310 | 3,320 | 3,300 | 3,320 | +35 | +1.1% | 12,900 |
| 2021/10/19 | 3,325 | 3,330 | 3,275 | 3,285 | -55 | -1.6% | 35,400 |
| 2021/10/18 | 3,310 | 3,345 | 3,270 | 3,340 | +40 | +1.2% | 41,200 |
| 2021/10/15 | 3,280 | 3,360 | 3,280 | 3,300 | +70 | +2.2% | 75,700 |
| 2021/10/14 | 3,210 | 3,250 | 3,195 | 3,230 | +30 | +0.9% | 31,100 |
| 2021/10/13 | 3,180 | 3,230 | 3,150 | 3,200 | +55 | +1.7% | 46,300 |
| 2021/10/12 | 3,125 | 3,165 | 3,120 | 3,145 | -30 | -0.9% | 29,800 |
| 2021/10/11 | 3,065 | 3,175 | 3,040 | 3,175 | +125 | +4.1% | 34,900 |
| 2021/10/08 | 3,090 | 3,105 | 3,035 | 3,050 | +15 | +0.5% | 55,600 |
| 2021/10/07 | 3,080 | 3,115 | 3,035 | 3,035 | -45 | -1.5% | 59,700 |
901～
950
件表示中 / 4416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 | 181,200円 | +5.3% | -10.3% | 1.55% | 15.99倍 | 1.78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 |
| イトーキ | 243,200円 | +8.3% | +20.0% | 2.67% | 14.47倍 | 2.23倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| 菱鉛筆 | 206,900円 | +2.5% | -16.6% | 2.51% | 16.05倍 | 0.88倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ＳＨＯＥＩ | 189,600円 | -5.2% | -16.6% | 3.11% | 16.02倍 | 3.48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 | 337,500円 | -2.6% | -8.5% | 5.04% | 15.59倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
