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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 2,076 | 2,117 | 2,055 | 2,091 | +21 | +1% | 108,600 |
| 2017/11/10 | 2,066 | 2,100 | 2,051 | 2,070 | -26 | -1.2% | 115,600 |
| 2017/11/09 | 2,101 | 2,133 | 2,057 | 2,096 | -1 | ±0% | 184,000 |
| 2017/11/08 | 2,120 | 2,160 | 2,085 | 2,097 | -20 | -0.9% | 122,500 |
| 2017/11/07 | 2,070 | 2,119 | 2,068 | 2,117 | -3 | -0.1% | 79,400 |
| 2017/11/06 | 2,100 | 2,187 | 2,036 | 2,120 | +139 | +7% | 171,200 |
| 2017/11/02 | 2,030 | 2,030 | 1,980 | 1,981 | -26 | -1.3% | 47,700 |
| 2017/11/01 | 1,985 | 2,019 | 1,968 | 2,007 | +44 | +2.2% | 78,200 |
| 2017/10/31 | 1,964 | 1,984 | 1,949 | 1,963 | -3 | -0.2% | 52,200 |
| 2017/10/30 | 1,960 | 1,966 | 1,937 | 1,966 | -2 | -0.1% | 64,000 |
| 2017/10/27 | 1,988 | 1,988 | 1,960 | 1,968 | -13 | -0.7% | 43,300 |
| 2017/10/26 | 1,951 | 1,989 | 1,950 | 1,981 | +47 | +2.4% | 63,100 |
| 2017/10/25 | 1,910 | 1,950 | 1,909 | 1,934 | +29 | +1.5% | 77,600 |
| 2017/10/24 | 1,879 | 1,910 | 1,867 | 1,905 | +38 | +2% | 45,300 |
| 2017/10/23 | 1,898 | 1,899 | 1,845 | 1,867 | +9 | +0.5% | 54,400 |
| 2017/10/20 | 1,843 | 1,876 | 1,841 | 1,858 | +15 | +0.8% | 56,000 |
| 2017/10/19 | 1,851 | 1,875 | 1,841 | 1,843 | -22 | -1.2% | 49,100 |
| 2017/10/18 | 1,889 | 1,889 | 1,852 | 1,865 | -26 | -1.4% | 39,800 |
| 2017/10/17 | 1,910 | 1,918 | 1,883 | 1,891 | +12 | +0.6% | 33,500 |
| 2017/10/16 | 1,890 | 1,905 | 1,878 | 1,879 | -11 | -0.6% | 50,700 |
| 2017/10/13 | 1,888 | 1,894 | 1,867 | 1,890 | -1 | -0.1% | 59,500 |
| 2017/10/12 | 1,862 | 1,910 | 1,860 | 1,891 | +39 | +2.1% | 45,800 |
| 2017/10/11 | 1,848 | 1,856 | 1,827 | 1,852 | +13 | +0.7% | 41,300 |
| 2017/10/10 | 1,825 | 1,840 | 1,816 | 1,839 | +10 | +0.5% | 48,600 |
| 2017/10/06 | 1,848 | 1,862 | 1,820 | 1,829 | -23 | -1.2% | 48,900 |
| 2017/10/05 | 1,900 | 1,900 | 1,844 | 1,852 | -49 | -2.6% | 58,900 |
| 2017/10/04 | 1,914 | 1,916 | 1,894 | 1,901 | +14 | +0.7% | 64,900 |
| 2017/10/03 | 1,890 | 1,908 | 1,874 | 1,887 | +5 | +0.3% | 67,900 |
| 2017/10/02 | 1,880 | 1,898 | 1,865 | 1,882 | +28 | +1.5% | 92,500 |
| 2017/09/29 | 1,850 | 1,860 | 1,827 | 1,854 | +16 | +0.9% | 71,500 |
| 2017/09/28 | 1,808 | 1,839 | 1,794 | 1,838 | +38 | +2.1% | 63,400 |
| 2017/09/27 | 1,780 | 1,804 | 1,778 | 1,800 | +25 | +1.4% | 60,900 |
| 2017/09/26 | 1,788 | 1,788 | 1,765 | 1,775 | -1 | -0.1% | 38,100 |
| 2017/09/25 | 1,790 | 1,805 | 1,773 | 1,776 | -26 | -1.4% | 45,400 |
| 2017/09/22 | 1,783 | 1,810 | 1,778 | 1,802 | +11 | +0.6% | 58,400 |
| 2017/09/21 | 1,820 | 1,823 | 1,784 | 1,791 | -29 | -1.6% | 97,800 |
| 2017/09/20 | 1,820 | 1,860 | 1,810 | 1,820 | -7 | -0.4% | 169,900 |
| 2017/09/19 | 1,818 | 1,827 | 1,771 | 1,827 | -3 | -0.2% | 195,900 |
| 2017/09/15 | 1,807 | 1,830 | 1,784 | 1,830 | +31 | +1.7% | 137,300 |
| 2017/09/14 | 1,801 | 1,837 | 1,784 | 1,799 | +27 | +1.5% | 302,200 |
| 2017/09/13 | 1,700 | 1,793 | 1,700 | 1,772 | +97 | +5.8% | 185,700 |
| 2017/09/12 | 1,645 | 1,682 | 1,645 | 1,675 | +50 | +3.1% | 79,200 |
| 2017/09/11 | 1,627 | 1,644 | 1,621 | 1,625 | +12 | +0.7% | 31,300 |
| 2017/09/08 | 1,602 | 1,628 | 1,595 | 1,613 | -19 | -1.2% | 54,800 |
| 2017/09/07 | 1,650 | 1,669 | 1,629 | 1,632 | +2 | +0.1% | 54,000 |
| 2017/09/06 | 1,583 | 1,640 | 1,583 | 1,630 | +38 | +2.4% | 78,100 |
| 2017/09/05 | 1,610 | 1,619 | 1,580 | 1,592 | -20 | -1.2% | 105,300 |
| 2017/09/04 | 1,654 | 1,655 | 1,608 | 1,612 | -51 | -3.1% | 46,300 |
| 2017/09/01 | 1,681 | 1,681 | 1,651 | 1,663 | +1 | +0.1% | 37,500 |
| 2017/08/31 | 1,695 | 1,696 | 1,660 | 1,662 | -17 | -1% | 52,700 |
1901～
1950
件表示中 / 4418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 | 181,000円 | +5.3% | -10.3% | 1.55% | 15.97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 |
| パラベッド | 264,100円 | +4.1% | +10.5% | 4.73% | 14.81倍 | 1.08倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| イトーキ | 238,000円 | +8.3% | +20.0% | 2.73% | 14.17倍 | 2.18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 | 201,100円 | +2.5% | -16.6% | 2.59% | 15.61倍 | 0.85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 | 184,200円 | -5.2% | -16.6% | 3.20% | 15.57倍 | 3.38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 |
市場注目の銘柄
チャート関連のコラム
