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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,310 | 3,325 | 3,260 | 3,305 | -5 | -0.2% | 81,300 |
| 2024/06/25 | 3,335 | 3,385 | 3,295 | 3,310 | +15 | +0.5% | 95,200 |
| 2024/06/24 | 3,285 | 3,375 | 3,285 | 3,295 | +40 | +1.2% | 154,100 |
| 2024/06/21 | 3,230 | 3,275 | 3,220 | 3,255 | +95 | +3% | 177,000 |
| 2024/06/20 | 3,135 | 3,165 | 3,105 | 3,160 | +25 | +0.8% | 40,100 |
| 2024/06/19 | 3,170 | 3,175 | 3,130 | 3,135 | -40 | -1.3% | 52,400 |
| 2024/06/18 | 3,180 | 3,195 | 3,145 | 3,175 | +15 | +0.5% | 32,600 |
| 2024/06/17 | 3,140 | 3,160 | 3,105 | 3,160 | -5 | -0.2% | 49,300 |
| 2024/06/14 | 3,150 | 3,180 | 3,125 | 3,165 | +25 | +0.8% | 57,300 |
| 2024/06/13 | 3,135 | 3,165 | 3,125 | 3,140 | -5 | -0.2% | 59,400 |
| 2024/06/12 | 3,180 | 3,210 | 3,145 | 3,145 | -30 | -0.9% | 39,800 |
| 2024/06/11 | 3,190 | 3,220 | 3,170 | 3,175 | -20 | -0.6% | 35,000 |
| 2024/06/10 | 3,165 | 3,195 | 3,155 | 3,195 | +50 | +1.6% | 54,200 |
| 2024/06/07 | 3,180 | 3,190 | 3,120 | 3,145 | -40 | -1.3% | 48,600 |
| 2024/06/06 | 3,215 | 3,235 | 3,180 | 3,185 | -25 | -0.8% | 54,800 |
| 2024/06/05 | 3,190 | 3,250 | 3,185 | 3,210 | +10 | +0.3% | 69,400 |
| 2024/06/04 | 3,125 | 3,240 | 3,125 | 3,200 | +45 | +1.4% | 89,900 |
| 2024/06/03 | 3,165 | 3,185 | 3,150 | 3,155 | +15 | +0.5% | 79,300 |
| 2024/05/31 | 3,115 | 3,150 | 3,080 | 3,140 | +40 | +1.3% | 95,100 |
| 2024/05/30 | 3,100 | 3,130 | 3,075 | 3,100 | -20 | -0.6% | 77,300 |
| 2024/05/29 | 3,135 | 3,140 | 3,090 | 3,120 | -10 | -0.3% | 66,200 |
| 2024/05/28 | 3,160 | 3,165 | 3,110 | 3,130 | -25 | -0.8% | 42,000 |
| 2024/05/27 | 3,190 | 3,190 | 3,135 | 3,155 | -15 | -0.5% | 36,900 |
| 2024/05/24 | 3,105 | 3,185 | 3,100 | 3,170 | +25 | +0.8% | 65,600 |
| 2024/05/23 | 3,115 | 3,145 | 3,075 | 3,145 | +25 | +0.8% | 57,100 |
| 2024/05/22 | 3,210 | 3,210 | 3,105 | 3,120 | -95 | -3% | 97,000 |
| 2024/05/21 | 3,200 | 3,225 | 3,185 | 3,215 | +30 | +0.9% | 66,200 |
| 2024/05/20 | 3,195 | 3,210 | 3,160 | 3,185 | -10 | -0.3% | 55,900 |
| 2024/05/17 | 3,215 | 3,230 | 3,150 | 3,195 | -40 | -1.2% | 72,000 |
| 2024/05/16 | 3,395 | 3,395 | 3,200 | 3,235 | -75 | -2.3% | 126,500 |
| 2024/05/15 | 3,370 | 3,370 | 3,285 | 3,310 | -45 | -1.3% | 67,200 |
| 2024/05/14 | 3,365 | 3,375 | 3,335 | 3,355 | -25 | -0.7% | 53,200 |
| 2024/05/13 | 3,370 | 3,395 | 3,350 | 3,380 | +35 | +1% | 58,400 |
| 2024/05/10 | 3,350 | 3,380 | 3,340 | 3,345 | ±0 | ±0% | 47,800 |
| 2024/05/09 | 3,370 | 3,405 | 3,335 | 3,345 | ±0 | ±0% | 44,900 |
| 2024/05/08 | 3,380 | 3,380 | 3,335 | 3,345 | -50 | -1.5% | 61,500 |
| 2024/05/07 | 3,380 | 3,415 | 3,380 | 3,395 | +45 | +1.3% | 41,800 |
| 2024/05/02 | 3,355 | 3,380 | 3,305 | 3,350 | -15 | -0.4% | 57,700 |
| 2024/05/01 | 3,400 | 3,410 | 3,365 | 3,365 | -95 | -2.7% | 37,700 |
| 2024/04/30 | 3,475 | 3,490 | 3,445 | 3,460 | +30 | +0.9% | 67,100 |
| 2024/04/26 | 3,410 | 3,445 | 3,375 | 3,430 | +5 | +0.1% | 82,100 |
| 2024/04/25 | 3,440 | 3,465 | 3,415 | 3,425 | -5 | -0.1% | 57,100 |
| 2024/04/24 | 3,450 | 3,455 | 3,425 | 3,430 | -5 | -0.1% | 45,600 |
| 2024/04/23 | 3,425 | 3,435 | 3,390 | 3,435 | +15 | +0.4% | 38,100 |
| 2024/04/22 | 3,390 | 3,470 | 3,390 | 3,420 | +50 | +1.5% | 98,300 |
| 2024/04/19 | 3,360 | 3,410 | 3,335 | 3,370 | ±0 | ±0% | 103,600 |
| 2024/04/18 | 3,285 | 3,405 | 3,280 | 3,370 | +95 | +2.9% | 110,000 |
| 2024/04/17 | 3,340 | 3,340 | 3,225 | 3,275 | -60 | -1.8% | 107,500 |
| 2024/04/16 | 3,350 | 3,385 | 3,330 | 3,335 | -25 | -0.7% | 70,300 |
| 2024/04/15 | 3,350 | 3,390 | 3,330 | 3,360 | -5 | -0.1% | 69,800 |
101～
150
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
