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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,887 | 1,890 | 1,864 | 1,882 | +7 | +0.4% | 157,900 |
| 2024/09/30 | 1,833 | 1,896 | 1,820 | 1,875 | +17 | +0.9% | 378,000 |
| 2024/09/27 | 1,880 | 1,887 | 1,854 | 1,858 | -29 | -1.5% | 178,900 |
| 2024/09/26 | 1,831 | 1,893 | 1,831 | 1,887 | +73 | +4% | 297,900 |
| 2024/09/25 | 1,822 | 1,822 | 1,807 | 1,814 | -19 | -1% | 138,800 |
| 2024/09/24 | 1,788 | 1,835 | 1,777 | 1,833 | +63 | +3.6% | 280,200 |
| 2024/09/20 | 1,769 | 1,797 | 1,755 | 1,770 | +1 | +0.1% | 406,200 |
| 2024/09/19 | 1,754 | 1,769 | 1,746 | 1,769 | +36 | +2.1% | 199,000 |
| 2024/09/18 | 1,720 | 1,764 | 1,720 | 1,733 | +53 | +3.2% | 367,600 |
| 2024/09/17 | 1,692 | 1,700 | 1,664 | 1,680 | +3 | +0.2% | 203,300 |
| 2024/09/13 | 1,673 | 1,682 | 1,652 | 1,677 | +10 | +0.6% | 198,800 |
| 2024/09/12 | 1,663 | 1,675 | 1,651 | 1,667 | +14 | +0.8% | 161,700 |
| 2024/09/11 | 1,676 | 1,676 | 1,638 | 1,653 | -23 | -1.4% | 157,500 |
| 2024/09/10 | 1,664 | 1,682 | 1,650 | 1,676 | +6 | +0.4% | 144,200 |
| 2024/09/09 | 1,602 | 1,672 | 1,592 | 1,670 | +32 | +2% | 191,300 |
| 2024/09/06 | 1,664 | 1,670 | 1,625 | 1,638 | -33 | -2% | 151,600 |
| 2024/09/05 | 1,659 | 1,693 | 1,651 | 1,671 | +12 | +0.7% | 169,600 |
| 2024/09/04 | 1,613 | 1,669 | 1,613 | 1,659 | -14 | -0.8% | 142,100 |
| 2024/09/03 | 1,650 | 1,673 | 1,634 | 1,673 | +37 | +2.3% | 159,200 |
| 2024/09/02 | 1,650 | 1,651 | 1,620 | 1,636 | -1 | -0.1% | 133,600 |
| 2024/08/30 | 1,639 | 1,650 | 1,627 | 1,637 | -4 | -0.2% | 212,400 |
| 2024/08/29 | 1,660 | 1,663 | 1,628 | 1,641 | -5 | -0.3% | 143,500 |
| 2024/08/28 | 1,623 | 1,654 | 1,605 | 1,646 | +10 | +0.6% | 218,000 |
| 2024/08/27 | 1,608 | 1,655 | 1,607 | 1,636 | +29 | +1.8% | 215,900 |
| 2024/08/26 | 1,578 | 1,609 | 1,573 | 1,607 | +44 | +2.8% | 213,800 |
| 2024/08/23 | 1,550 | 1,579 | 1,550 | 1,563 | -3 | -0.2% | 125,700 |
| 2024/08/22 | 1,544 | 1,566 | 1,533 | 1,566 | +45 | +3% | 148,400 |
| 2024/08/21 | 1,514 | 1,532 | 1,507 | 1,521 | +6 | +0.4% | 84,300 |
| 2024/08/20 | 1,514 | 1,521 | 1,500 | 1,515 | +8 | +0.5% | 83,800 |
| 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 |
151～
200
件表示中 / 4348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 | 201,100円 | +11.1% | +6.8% | 1.19% | 16.10倍 | 2.03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 | 245,700円 | +4.1% | +10.5% | 5.09% | 13.78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 |
| ＭＴＧ | 347,000円 | +29.4% | +153.0% | 0.52% | 23.90倍 | 2.87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 |
| 菱鉛筆 | 215,500円 | +4.7% | +5.8% | 2.23% | 12.27倍 | 0.92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 |
| イトーキ | 189,100円 | +4.7% | +15.0% | 3.44% | 11.63倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
