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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,505 | 1,536 | 1,501 | 1,507 | -2 | -0.1% | 122,500 |
| 2024/08/16 | 1,495 | 1,518 | 1,492 | 1,509 | +32 | +2.2% | 115,400 |
| 2024/08/15 | 1,450 | 1,482 | 1,428 | 1,477 | +41 | +2.9% | 163,300 |
| 2024/08/14 | 1,425 | 1,445 | 1,411 | 1,436 | +13 | +0.9% | 216,900 |
| 2024/08/13 | 1,430 | 1,450 | 1,405 | 1,423 | +4 | +0.3% | 226,700 |
| 2024/08/09 | 1,458 | 1,459 | 1,398 | 1,419 | +14 | +1% | 271,200 |
| 2024/08/08 | 1,400 | 1,432 | 1,384 | 1,405 | -9 | -0.6% | 131,200 |
| 2024/08/07 | 1,401 | 1,453 | 1,377 | 1,414 | -27 | -1.9% | 132,600 |
| 2024/08/06 | 1,437 | 1,470 | 1,394 | 1,441 | +94 | +7% | 138,300 |
| 2024/08/05 | 1,437 | 1,439 | 1,322 | 1,347 | -157 | -10.4% | 133,200 |
| 2024/08/02 | 1,573 | 1,577 | 1,504 | 1,504 | -102 | -6.4% | 127,900 |
| 2024/08/01 | 1,631 | 1,631 | 1,586 | 1,606 | -40 | -2.4% | 99,200 |
| 2024/07/31 | 1,624 | 1,646 | 1,612 | 1,646 | +18 | +1.1% | 107,400 |
| 2024/07/30 | 1,638 | 1,647 | 1,622 | 1,628 | -18 | -1.1% | 53,000 |
| 2024/07/29 | 1,621 | 1,656 | 1,621 | 1,646 | +37 | +2.3% | 56,200 |
| 2024/07/26 | 1,610 | 1,613 | 1,590 | 1,609 | +4 | +0.2% | 84,400 |
| 2024/07/25 | 1,615 | 1,630 | 1,603 | 1,605 | -40 | -2.4% | 157,800 |
| 2024/07/24 | 1,658 | 1,670 | 1,635 | 1,645 | -24 | -1.4% | 57,000 |
| 2024/07/23 | 1,688 | 1,694 | 1,661 | 1,669 | +6 | +0.4% | 83,800 |
| 2024/07/22 | 1,667 | 1,675 | 1,646 | 1,663 | -9 | -0.5% | 99,700 |
| 2024/07/19 | 1,682 | 1,690 | 1,662 | 1,672 | -12 | -0.7% | 109,800 |
| 2024/07/18 | 1,650 | 1,692 | 1,639 | 1,684 | +30 | +1.8% | 175,300 |
| 2024/07/17 | 1,645 | 1,655 | 1,640 | 1,654 | +21 | +1.3% | 84,900 |
| 2024/07/16 | 1,650 | 1,658 | 1,622 | 1,633 | -1 | -0.1% | 85,200 |
| 2024/07/12 | 1,621 | 1,639 | 1,620 | 1,634 | +11 | +0.7% | 94,200 |
| 2024/07/11 | 1,615 | 1,628 | 1,606 | 1,623 | +19 | +1.2% | 99,000 |
| 2024/07/10 | 1,638 | 1,643 | 1,582 | 1,604 | -37 | -2.3% | 194,800 |
| 2024/07/09 | 1,637 | 1,661 | 1,630 | 1,641 | +11 | +0.7% | 146,300 |
| 2024/07/08 | 1,610 | 1,635 | 1,606 | 1,630 | +26 | +1.6% | 148,800 |
| 2024/07/05 | 1,623 | 1,630 | 1,594 | 1,604 | -36 | -2.2% | 157,200 |
| 2024/07/04 | 1,649 | 1,658 | 1,603 | 1,640 | -31 | -1.9% | 255,700 |
| 2024/07/03 | 1,664 | 1,690 | 1,661 | 1,671 | +1 | +0.1% | 71,600 |
| 2024/07/02 | 1,673 | 1,690 | 1,664 | 1,670 | -8 | -0.5% | 170,000 |
| 2024/07/01 | 1,674 | 1,691 | 1,653 | 1,678 | -13 | -0.8% | 194,800 |
| 2024/06/28 | 1,640 | 1,703 | 1,637 | 1,691 | +36 | +2.2% | 299,700 |
| 2024/06/27 | 1,666 | 1,700 | 1,640 | 1,655 | -1,650 | -49.9% | 230,200 |
| 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 |
151～
200
件表示中 / 4319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 | 182,900円 | +11.1% | +6.8% | 1.31% | 14.81倍 | 1.87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 | 249,200円 | +8.3% | +22.2% | 2.61% | 11.60倍 | 0.94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 |
| パラベッド | 241,100円 | +1.9% | -21.5% | 4.02% | 15.90倍 | 1.00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 |
| タカラスタン | 176,500円 | +1.9% | +14.9% | 3.17% | 12.24倍 | 0.62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 |
| ＭＴＧ | 264,500円 | +22.5% | +90.4% | 0.57% | 23.06倍 | 2.33倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
市場注目の銘柄
チャート関連のコラム
