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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,631 | 1,665 | 1,631 | 1,658 | +17 | +1% | 50,100 |
| 2017/07/10 | 1,655 | 1,661 | 1,636 | 1,641 | -12 | -0.7% | 47,600 |
| 2017/07/07 | 1,670 | 1,671 | 1,652 | 1,653 | -23 | -1.4% | 43,300 |
| 2017/07/06 | 1,705 | 1,705 | 1,662 | 1,676 | +31 | +1.9% | 51,200 |
| 2017/07/05 | 1,655 | 1,655 | 1,627 | 1,645 | -7 | -0.4% | 53,000 |
| 2017/07/04 | 1,717 | 1,718 | 1,644 | 1,652 | -58 | -3.4% | 107,100 |
| 2017/07/03 | 1,715 | 1,741 | 1,709 | 1,710 | +13 | +0.8% | 101,900 |
| 2017/06/30 | 1,681 | 1,698 | 1,668 | 1,697 | +14 | +0.8% | 85,300 |
| 2017/06/29 | 1,660 | 1,692 | 1,660 | 1,683 | +28 | +1.7% | 84,400 |
| 2017/06/28 | 1,664 | 1,682 | 1,655 | 1,655 | -5 | -0.3% | 88,700 |
| 2017/06/27 | 1,675 | 1,675 | 1,652 | 1,660 | +11 | +0.7% | 86,200 |
| 2017/06/26 | 1,655 | 1,658 | 1,644 | 1,649 | +8 | +0.5% | 37,700 |
| 2017/06/23 | 1,650 | 1,655 | 1,631 | 1,641 | ±0 | ±0% | 48,400 |
| 2017/06/22 | 1,623 | 1,644 | 1,616 | 1,641 | +28 | +1.7% | 52,200 |
| 2017/06/21 | 1,635 | 1,635 | 1,610 | 1,613 | -25 | -1.5% | 70,700 |
| 2017/06/20 | 1,625 | 1,655 | 1,625 | 1,638 | +22 | +1.4% | 90,900 |
| 2017/06/19 | 1,570 | 1,625 | 1,570 | 1,616 | +47 | +3% | 76,400 |
| 2017/06/16 | 1,569 | 1,586 | 1,564 | 1,569 | +13 | +0.8% | 73,400 |
| 2017/06/15 | 1,554 | 1,558 | 1,537 | 1,556 | +2 | +0.1% | 44,800 |
| 2017/06/14 | 1,575 | 1,577 | 1,554 | 1,554 | -10 | -0.6% | 35,600 |
| 2017/06/13 | 1,540 | 1,569 | 1,540 | 1,564 | +11 | +0.7% | 35,300 |
| 2017/06/12 | 1,547 | 1,560 | 1,519 | 1,553 | -11 | -0.7% | 67,700 |
| 2017/06/09 | 1,543 | 1,571 | 1,543 | 1,564 | +19 | +1.2% | 68,300 |
| 2017/06/08 | 1,551 | 1,557 | 1,534 | 1,545 | +1 | +0.1% | 73,100 |
| 2017/06/07 | 1,550 | 1,551 | 1,534 | 1,544 | -1 | -0.1% | 53,900 |
| 2017/06/06 | 1,572 | 1,578 | 1,545 | 1,545 | -27 | -1.7% | 71,200 |
| 2017/06/05 | 1,555 | 1,577 | 1,553 | 1,572 | ±0 | ±0% | 63,300 |
| 2017/06/02 | 1,537 | 1,576 | 1,526 | 1,572 | +46 | +3% | 114,500 |
| 2017/06/01 | 1,550 | 1,553 | 1,525 | 1,526 | -20 | -1.3% | 129,900 |
| 2017/05/31 | 1,509 | 1,554 | 1,508 | 1,546 | +44 | +2.9% | 163,700 |
| 2017/05/30 | 1,481 | 1,512 | 1,481 | 1,502 | +32 | +2.2% | 101,800 |
| 2017/05/29 | 1,461 | 1,480 | 1,459 | 1,470 | +14 | +1% | 36,700 |
| 2017/05/26 | 1,483 | 1,483 | 1,455 | 1,456 | -36 | -2.4% | 53,200 |
| 2017/05/25 | 1,504 | 1,507 | 1,475 | 1,492 | -16 | -1.1% | 91,100 |
| 2017/05/24 | 1,463 | 1,508 | 1,461 | 1,508 | +56 | +3.9% | 110,900 |
| 2017/05/23 | 1,444 | 1,454 | 1,433 | 1,452 | +2 | +0.1% | 134,100 |
| 2017/05/22 | 1,435 | 1,451 | 1,425 | 1,450 | +6 | +0.4% | 131,100 |
| 2017/05/19 | 1,460 | 1,460 | 1,436 | 1,444 | -36 | -2.4% | 181,000 |
| 2017/05/18 | 1,459 | 1,486 | 1,459 | 1,480 | -9 | -0.6% | 64,400 |
| 2017/05/17 | 1,460 | 1,490 | 1,455 | 1,489 | +20 | +1.4% | 103,600 |
| 2017/05/16 | 1,486 | 1,487 | 1,462 | 1,469 | -26 | -1.7% | 84,800 |
| 2017/05/15 | 1,462 | 1,495 | 1,455 | 1,495 | +29 | +2% | 136,800 |
| 2017/05/12 | 1,461 | 1,466 | 1,451 | 1,466 | -3 | -0.2% | 44,500 |
| 2017/05/11 | 1,471 | 1,478 | 1,463 | 1,469 | +7 | +0.5% | 100,900 |
| 2017/05/10 | 1,467 | 1,479 | 1,459 | 1,462 | -4 | -0.3% | 76,800 |
| 2017/05/09 | 1,462 | 1,483 | 1,462 | 1,466 | +12 | +0.8% | 104,500 |
| 2017/05/08 | 1,439 | 1,461 | 1,430 | 1,454 | +37 | +2.6% | 136,000 |
| 2017/05/02 | 1,411 | 1,435 | 1,411 | 1,417 | -8 | -0.6% | 75,100 |
| 2017/05/01 | 1,381 | 1,429 | 1,381 | 1,425 | -40 | -2.7% | 154,500 |
| 2017/04/28 | 1,467 | 1,470 | 1,461 | 1,465 | -5 | -0.3% | 46,500 |
1801～
1850
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
